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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,234 | 1,254 | 1,227 | 1,249 | +16 | +1.3% | 704,700 |
| 2024/04/22 | 1,223 | 1,236 | 1,217 | 1,233 | +20 | +1.6% | 634,500 |
| 2024/04/19 | 1,255 | 1,256 | 1,204 | 1,213 | -50 | -4% | 1,066,800 |
| 2024/04/18 | 1,240 | 1,267 | 1,228 | 1,263 | +18 | +1.4% | 596,700 |
| 2024/04/17 | 1,271 | 1,274 | 1,237 | 1,245 | -26 | -2% | 587,400 |
| 2024/04/16 | 1,270 | 1,286 | 1,262 | 1,271 | -17 | -1.3% | 1,476,300 |
| 2024/04/15 | 1,275 | 1,294 | 1,263 | 1,288 | -3 | -0.2% | 554,100 |
| 2024/04/12 | 1,313 | 1,314 | 1,281 | 1,291 | -18 | -1.4% | 824,100 |
| 2024/04/11 | 1,260 | 1,312 | 1,252 | 1,309 | +39 | +3.1% | 983,600 |
| 2024/04/10 | 1,273 | 1,279 | 1,263 | 1,270 | -1 | -0.1% | 409,900 |
| 2024/04/09 | 1,253 | 1,278 | 1,242 | 1,271 | +31 | +2.5% | 865,500 |
| 2024/04/08 | 1,240 | 1,246 | 1,219 | 1,240 | +6 | +0.5% | 1,171,500 |
| 2024/04/05 | 1,257 | 1,270 | 1,226 | 1,234 | -43 | -3.4% | 1,147,200 |
| 2024/04/04 | 1,273 | 1,289 | 1,268 | 1,277 | +12 | +0.9% | 898,400 |
| 2024/04/03 | 1,252 | 1,287 | 1,246 | 1,265 | ±0 | ±0% | 994,600 |
| 2024/04/02 | 1,280 | 1,292 | 1,257 | 1,265 | -16 | -1.2% | 632,700 |
| 2024/04/01 | 1,318 | 1,319 | 1,271 | 1,281 | -38 | -2.9% | 893,400 |
| 2024/03/29 | 1,319 | 1,332 | 1,312 | 1,319 | +1 | +0.1% | 808,600 |
| 2024/03/28 | 1,306 | 1,329 | 1,303 | 1,318 | -12 | -0.9% | 1,007,200 |
| 2024/03/27 | 1,335 | 1,344 | 1,324 | 1,330 | +5 | +0.4% | 1,358,300 |
| 2024/03/26 | 1,290 | 1,336 | 1,281 | 1,325 | +19 | +1.5% | 1,415,700 |
| 2024/03/25 | 1,350 | 1,355 | 1,304 | 1,306 | -15 | -1.1% | 1,337,800 |
| 2024/03/22 | 1,325 | 1,326 | 1,296 | 1,321 | -1 | -0.1% | 1,171,400 |
| 2024/03/21 | 1,311 | 1,331 | 1,290 | 1,322 | +38 | +3% | 1,617,700 |
| 2024/03/19 | 1,280 | 1,284 | 1,254 | 1,284 | +9 | +0.7% | 924,500 |
| 2024/03/18 | 1,244 | 1,275 | 1,239 | 1,275 | +45 | +3.7% | 879,900 |
| 2024/03/15 | 1,232 | 1,248 | 1,227 | 1,230 | -18 | -1.4% | 1,029,600 |
| 2024/03/14 | 1,242 | 1,253 | 1,236 | 1,248 | +11 | +0.9% | 714,600 |
| 2024/03/13 | 1,252 | 1,260 | 1,222 | 1,237 | -8 | -0.6% | 983,900 |
| 2024/03/12 | 1,218 | 1,246 | 1,193 | 1,245 | +9 | +0.7% | 1,828,200 |
| 2024/03/11 | 1,260 | 1,303 | 1,224 | 1,236 | -19 | -1.5% | 2,283,900 |
| 2024/03/08 | 1,247 | 1,269 | 1,238 | 1,255 | +11 | +0.9% | 1,441,100 |
| 2024/03/07 | 1,268 | 1,274 | 1,235 | 1,244 | -26 | -2% | 1,970,900 |
| 2024/03/06 | 1,235 | 1,277 | 1,232 | 1,270 | +15 | +1.2% | 1,395,900 |
| 2024/03/05 | 1,256 | 1,262 | 1,235 | 1,255 | -31 | -2.4% | 2,585,100 |
| 2024/03/04 | 1,260 | 1,304 | 1,257 | 1,286 | +35 | +2.8% | 3,490,100 |
| 2024/03/01 | 1,230 | 1,267 | 1,228 | 1,251 | +21 | +1.7% | 1,672,100 |
| 2024/02/29 | 1,240 | 1,245 | 1,214 | 1,230 | -19 | -1.5% | 1,736,800 |
| 2024/02/28 | 1,263 | 1,286 | 1,238 | 1,249 | -2 | -0.2% | 5,217,600 |
| 2024/02/27 | 1,195 | 1,260 | 1,181 | 1,251 | +100 | +8.7% | 7,404,400 |
| 2024/02/26 | 1,151 | 1,186 | 1,145 | 1,151 | +30 | +2.7% | 2,799,100 |
| 2024/02/22 | 1,122 | 1,133 | 1,101 | 1,121 | +8 | +0.7% | 1,741,500 |
| 2024/02/21 | 1,095 | 1,120 | 1,091 | 1,113 | +31 | +2.9% | 2,100,300 |
| 2024/02/20 | 1,048 | 1,091 | 1,047 | 1,082 | +43 | +4.1% | 1,351,700 |
| 2024/02/19 | 1,030 | 1,044 | 1,028 | 1,039 | +14 | +1.4% | 704,600 |
| 2024/02/16 | 1,041 | 1,044 | 1,020 | 1,025 | -6 | -0.6% | 1,148,400 |
| 2024/02/15 | 1,057 | 1,059 | 1,030 | 1,031 | -3 | -0.3% | 1,063,500 |
| 2024/02/14 | 1,066 | 1,069 | 1,024 | 1,034 | -45 | -4.2% | 1,469,300 |
| 2024/02/13 | 1,047 | 1,090 | 1,046 | 1,079 | +43 | +4.2% | 2,542,400 |
| 2024/02/09 | 1,058 | 1,059 | 1,030 | 1,036 | -32 | -3% | 1,699,100 |
251～
300
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
