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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/02/08 | 1,022 | 1,069 | 1,015 | 1,068 | +61 | +6.1% | 3,070,200 |
| 2024/02/07 | 990 | 1,015 | 980 | 1,007 | +21 | +2.1% | 2,205,500 |
| 2024/02/06 | 938 | 999 | 938 | 986 | +39 | +4.1% | 3,805,500 |
| 2024/02/05 | 935 | 953 | 933 | 947 | +25 | +2.7% | 1,550,900 |
| 2024/02/02 | 927 | 927 | 915 | 922 | ±0 | ±0% | 595,400 |
| 2024/02/01 | 910 | 926 | 904 | 922 | +5 | +0.5% | 925,200 |
| 2024/01/31 | 910 | 918 | 902 | 917 | -3 | -0.3% | 816,600 |
| 2024/01/30 | 930 | 933 | 919 | 920 | -9 | -1% | 559,500 |
| 2024/01/29 | 920 | 932 | 918 | 929 | +8 | +0.9% | 603,800 |
| 2024/01/26 | 916 | 927 | 910 | 921 | +1 | +0.1% | 859,100 |
| 2024/01/25 | 913 | 923 | 912 | 920 | ±0 | ±0% | 566,600 |
| 2024/01/24 | 930 | 931 | 915 | 920 | -17 | -1.8% | 562,000 |
| 2024/01/23 | 943 | 948 | 932 | 937 | -1 | -0.1% | 688,900 |
| 2024/01/22 | 917 | 940 | 916 | 938 | +26 | +2.9% | 728,000 |
| 2024/01/19 | 914 | 917 | 905 | 912 | -2 | -0.2% | 1,018,000 |
| 2024/01/18 | 918 | 924 | 910 | 914 | -9 | -1% | 737,900 |
| 2024/01/17 | 925 | 942 | 920 | 923 | +10 | +1.1% | 1,019,400 |
| 2024/01/16 | 935 | 937 | 913 | 913 | -25 | -2.7% | 918,500 |
| 2024/01/15 | 938 | 943 | 933 | 938 | -3 | -0.3% | 673,700 |
| 2024/01/12 | 960 | 961 | 941 | 941 | -15 | -1.6% | 973,300 |
| 2024/01/11 | 952 | 961 | 945 | 956 | +8 | +0.8% | 1,033,600 |
| 2024/01/10 | 945 | 955 | 944 | 948 | +1 | +0.1% | 697,100 |
| 2024/01/09 | 961 | 962 | 944 | 947 | -9 | -0.9% | 815,100 |
| 2024/01/05 | 947 | 962 | 946 | 956 | +9 | +1% | 1,112,300 |
| 2024/01/04 | 935 | 948 | 921 | 947 | +10 | +1.1% | 777,000 |
| 2023/12/29 | 945 | 949 | 930 | 937 | -2 | -0.2% | 855,000 |
| 2023/12/28 | 928 | 941 | 926 | 939 | +8 | +0.9% | 709,100 |
351～
400
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
