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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
301～
350
件表示中 / 3765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 | 100,400円 | +1.6% | -5.5% | 2.49% | 10.56倍 | 0.89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 |
| ＯＳＧ | 202,500円 | +2.9% | +11.0% | 4.35% | 11.47倍 | 1.02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 | 227,100円 | +9.2% | +6.4% | 3.48% | 14.55倍 | 1.57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 |
| ＣＫＤ | 251,300円 | +0.2% | -0.9% | 3.18% | 12.82倍 | 1.23倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| ＮＴＮ | 31,500円 | -4.3% | +5.0% | 3.49% | - | 0.72倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
市場注目の銘柄
チャート関連のコラム
