カナデビアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,108 | 1,110 | 1,092 | 1,094 | -11 | -1% | 571,600 |
| 2024/07/04 | 1,100 | 1,107 | 1,087 | 1,105 | +14 | +1.3% | 641,800 |
| 2024/07/03 | 1,084 | 1,096 | 1,077 | 1,091 | +10 | +0.9% | 674,000 |
| 2024/07/02 | 1,097 | 1,103 | 1,071 | 1,081 | +24 | +2.3% | 1,088,300 |
| 2024/07/01 | 1,067 | 1,078 | 1,056 | 1,057 | +5 | +0.5% | 697,800 |
| 2024/06/28 | 1,043 | 1,063 | 1,043 | 1,052 | +11 | +1.1% | 670,100 |
| 2024/06/27 | 1,046 | 1,047 | 1,036 | 1,041 | -7 | -0.7% | 570,400 |
| 2024/06/26 | 1,057 | 1,058 | 1,041 | 1,048 | +2 | +0.2% | 666,100 |
| 2024/06/25 | 1,046 | 1,050 | 1,040 | 1,046 | +3 | +0.3% | 651,400 |
| 2024/06/24 | 1,035 | 1,046 | 1,030 | 1,043 | +14 | +1.4% | 781,600 |
| 2024/06/21 | 1,047 | 1,049 | 1,028 | 1,029 | -10 | -1% | 624,400 |
| 2024/06/20 | 1,021 | 1,042 | 1,021 | 1,039 | +2 | +0.2% | 468,100 |
| 2024/06/19 | 1,030 | 1,045 | 1,030 | 1,037 | +15 | +1.5% | 468,900 |
| 2024/06/18 | 1,032 | 1,037 | 1,019 | 1,022 | -6 | -0.6% | 569,000 |
| 2024/06/17 | 1,040 | 1,041 | 1,023 | 1,028 | -25 | -2.4% | 533,500 |
| 2024/06/14 | 1,033 | 1,060 | 1,031 | 1,053 | +18 | +1.7% | 737,700 |
| 2024/06/13 | 1,058 | 1,058 | 1,035 | 1,035 | -24 | -2.3% | 672,500 |
| 2024/06/12 | 1,054 | 1,062 | 1,044 | 1,059 | -5 | -0.5% | 722,400 |
| 2024/06/11 | 1,084 | 1,088 | 1,062 | 1,064 | -26 | -2.4% | 907,000 |
| 2024/06/10 | 1,067 | 1,092 | 1,064 | 1,090 | +24 | +2.3% | 469,400 |
| 2024/06/07 | 1,068 | 1,068 | 1,057 | 1,066 | -2 | -0.2% | 464,300 |
| 2024/06/06 | 1,077 | 1,079 | 1,060 | 1,068 | -2 | -0.2% | 679,000 |
| 2024/06/05 | 1,078 | 1,087 | 1,070 | 1,070 | -29 | -2.6% | 576,300 |
| 2024/06/04 | 1,103 | 1,108 | 1,088 | 1,099 | -9 | -0.8% | 526,400 |
| 2024/06/03 | 1,115 | 1,128 | 1,108 | 1,108 | -2 | -0.2% | 467,700 |
| 2024/05/31 | 1,100 | 1,114 | 1,084 | 1,110 | +30 | +2.8% | 1,171,400 |
| 2024/05/30 | 1,085 | 1,085 | 1,064 | 1,080 | -16 | -1.5% | 692,800 |
| 2024/05/29 | 1,110 | 1,113 | 1,086 | 1,096 | -22 | -2% | 818,600 |
| 2024/05/28 | 1,120 | 1,133 | 1,114 | 1,118 | +8 | +0.7% | 690,100 |
| 2024/05/27 | 1,103 | 1,114 | 1,090 | 1,110 | +22 | +2% | 468,400 |
| 2024/05/24 | 1,070 | 1,100 | 1,067 | 1,088 | -8 | -0.7% | 473,600 |
| 2024/05/23 | 1,087 | 1,098 | 1,078 | 1,096 | +8 | +0.7% | 448,800 |
| 2024/05/22 | 1,108 | 1,109 | 1,088 | 1,088 | -27 | -2.4% | 551,300 |
| 2024/05/21 | 1,129 | 1,141 | 1,115 | 1,115 | -14 | -1.2% | 479,700 |
| 2024/05/20 | 1,117 | 1,136 | 1,117 | 1,129 | +10 | +0.9% | 541,700 |
| 2024/05/17 | 1,133 | 1,135 | 1,115 | 1,119 | -21 | -1.8% | 697,700 |
| 2024/05/16 | 1,137 | 1,151 | 1,114 | 1,140 | +10 | +0.9% | 1,294,400 |
| 2024/05/15 | 1,140 | 1,149 | 1,115 | 1,130 | -20 | -1.7% | 1,274,300 |
| 2024/05/14 | 1,161 | 1,172 | 1,143 | 1,150 | +1 | +0.1% | 1,289,900 |
| 2024/05/13 | 1,165 | 1,197 | 1,138 | 1,149 | -81 | -6.6% | 2,933,700 |
| 2024/05/10 | 1,232 | 1,238 | 1,218 | 1,230 | +8 | +0.7% | 1,476,700 |
| 2024/05/09 | 1,231 | 1,236 | 1,209 | 1,222 | ±0 | ±0% | 754,600 |
| 2024/05/08 | 1,224 | 1,232 | 1,213 | 1,222 | -11 | -0.9% | 624,000 |
| 2024/05/07 | 1,235 | 1,240 | 1,218 | 1,233 | +13 | +1.1% | 485,100 |
| 2024/05/02 | 1,217 | 1,228 | 1,211 | 1,220 | +5 | +0.4% | 520,300 |
| 2024/05/01 | 1,230 | 1,246 | 1,215 | 1,215 | -11 | -0.9% | 1,011,800 |
| 2024/04/30 | 1,215 | 1,241 | 1,196 | 1,226 | +21 | +1.7% | 1,110,000 |
| 2024/04/26 | 1,200 | 1,217 | 1,185 | 1,205 | +8 | +0.7% | 1,092,800 |
| 2024/04/25 | 1,254 | 1,254 | 1,191 | 1,197 | -58 | -4.6% | 1,455,700 |
| 2024/04/24 | 1,255 | 1,283 | 1,252 | 1,255 | +6 | +0.5% | 1,163,500 |
201～
250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「カナデビア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カナデビア | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| 三井Ｅ＆Ｓ | 177,500円 | -0.6% | +6.2% | 1.13% | 4.71倍 | 1.13倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| ＯＳＧ | 166,700円 | +2.9% | +11.0% | 3.60% | 9.70倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| タクマ | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| グローリー | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
市場注目の銘柄
チャート関連のコラム
