カナデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,827 | 1,848 | 1,811 | 1,848 | +18 | +1% | 37,100 |
| 2025/06/12 | 1,812 | 1,847 | 1,812 | 1,830 | +3 | +0.2% | 21,200 |
| 2025/06/11 | 1,821 | 1,840 | 1,798 | 1,827 | +6 | +0.3% | 30,700 |
| 2025/06/10 | 1,844 | 1,859 | 1,810 | 1,821 | -20 | -1.1% | 48,600 |
| 2025/06/09 | 1,798 | 1,847 | 1,798 | 1,841 | +42 | +2.3% | 66,600 |
| 2025/06/06 | 1,853 | 1,853 | 1,772 | 1,799 | -36 | -2% | 71,100 |
| 2025/06/05 | 1,831 | 1,863 | 1,828 | 1,835 | -11 | -0.6% | 40,500 |
| 2025/06/04 | 1,841 | 1,855 | 1,832 | 1,846 | +14 | +0.8% | 28,900 |
| 2025/06/03 | 1,829 | 1,846 | 1,823 | 1,832 | +3 | +0.2% | 41,300 |
| 2025/06/02 | 1,803 | 1,841 | 1,795 | 1,829 | +6 | +0.3% | 34,300 |
| 2025/05/30 | 1,752 | 1,832 | 1,752 | 1,823 | +56 | +3.2% | 50,900 |
| 2025/05/29 | 1,772 | 1,789 | 1,767 | 1,767 | -3 | -0.2% | 50,600 |
| 2025/05/28 | 1,740 | 1,784 | 1,728 | 1,770 | +36 | +2.1% | 66,000 |
| 2025/05/27 | 1,720 | 1,735 | 1,713 | 1,734 | +14 | +0.8% | 32,300 |
| 2025/05/26 | 1,725 | 1,729 | 1,702 | 1,720 | -4 | -0.2% | 20,900 |
| 2025/05/23 | 1,705 | 1,738 | 1,695 | 1,724 | +22 | +1.3% | 31,900 |
| 2025/05/22 | 1,704 | 1,714 | 1,694 | 1,702 | -4 | -0.2% | 25,300 |
| 2025/05/21 | 1,688 | 1,722 | 1,667 | 1,706 | +19 | +1.1% | 50,900 |
| 2025/05/20 | 1,683 | 1,718 | 1,676 | 1,687 | +11 | +0.7% | 57,700 |
| 2025/05/19 | 1,627 | 1,686 | 1,627 | 1,676 | +75 | +4.7% | 93,700 |
| 2025/05/16 | 1,566 | 1,630 | 1,560 | 1,601 | +45 | +2.9% | 119,600 |
| 2025/05/15 | 1,546 | 1,574 | 1,528 | 1,556 | +2 | +0.1% | 40,300 |
| 2025/05/14 | 1,560 | 1,560 | 1,523 | 1,554 | -2 | -0.1% | 32,700 |
| 2025/05/13 | 1,540 | 1,567 | 1,529 | 1,556 | +22 | +1.4% | 25,300 |
| 2025/05/12 | 1,510 | 1,545 | 1,480 | 1,534 | +22 | +1.5% | 55,600 |
| 2025/05/09 | 1,503 | 1,592 | 1,491 | 1,512 | +18 | +1.2% | 136,200 |
| 2025/05/08 | 1,481 | 1,497 | 1,461 | 1,494 | +13 | +0.9% | 17,400 |
| 2025/05/07 | 1,429 | 1,511 | 1,425 | 1,481 | +48 | +3.3% | 122,500 |
| 2025/05/02 | 1,444 | 1,455 | 1,433 | 1,433 | -17 | -1.2% | 11,400 |
| 2025/05/01 | 1,453 | 1,458 | 1,445 | 1,450 | -11 | -0.8% | 14,800 |
| 2025/04/30 | 1,456 | 1,482 | 1,423 | 1,461 | +5 | +0.3% | 49,600 |
| 2025/04/28 | 1,452 | 1,460 | 1,440 | 1,456 | +8 | +0.6% | 75,600 |
| 2025/04/25 | 1,451 | 1,457 | 1,437 | 1,448 | ±0 | ±0% | 12,100 |
| 2025/04/24 | 1,462 | 1,466 | 1,445 | 1,448 | -21 | -1.4% | 16,600 |
| 2025/04/23 | 1,474 | 1,477 | 1,451 | 1,469 | +13 | +0.9% | 23,900 |
| 2025/04/22 | 1,442 | 1,461 | 1,442 | 1,456 | +19 | +1.3% | 16,200 |
| 2025/04/21 | 1,442 | 1,445 | 1,431 | 1,437 | -6 | -0.4% | 14,300 |
| 2025/04/18 | 1,411 | 1,443 | 1,411 | 1,443 | +44 | +3.1% | 22,000 |
| 2025/04/17 | 1,382 | 1,405 | 1,382 | 1,399 | +17 | +1.2% | 13,700 |
| 2025/04/16 | 1,404 | 1,404 | 1,379 | 1,382 | -10 | -0.7% | 21,700 |
| 2025/04/15 | 1,412 | 1,414 | 1,390 | 1,392 | -15 | -1.1% | 28,000 |
| 2025/04/14 | 1,400 | 1,410 | 1,400 | 1,407 | +26 | +1.9% | 25,300 |
| 2025/04/11 | 1,361 | 1,391 | 1,324 | 1,381 | -5 | -0.4% | 49,000 |
| 2025/04/10 | 1,391 | 1,398 | 1,365 | 1,386 | +85 | +6.5% | 32,000 |
| 2025/04/09 | 1,328 | 1,328 | 1,286 | 1,301 | -41 | -3.1% | 53,700 |
| 2025/04/08 | 1,306 | 1,367 | 1,306 | 1,342 | +66 | +5.2% | 32,200 |
| 2025/04/07 | 1,293 | 1,307 | 1,257 | 1,276 | -103 | -7.5% | 60,300 |
| 2025/04/04 | 1,422 | 1,422 | 1,351 | 1,379 | -63 | -4.4% | 57,900 |
| 2025/04/03 | 1,430 | 1,445 | 1,423 | 1,442 | -31 | -2.1% | 35,600 |
| 2025/04/02 | 1,491 | 1,496 | 1,471 | 1,473 | -18 | -1.2% | 22,700 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「カナデン」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 |
|---|---|---|---|---|---|---|---|---|
| カナデン | 184,800円 | +7.4% | +20.5% | 3.90% | 10.56倍 | 0.86倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 高千穂交 | 213,500円 | +6.8% | +4.8% | 3.77% | 26.47倍 | 2.36倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ジェコス | 123,900円 | -0.5% | +3.0% | 4.60% | 8.68倍 | 0.63倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 進 和 | 299,200円 | +4.1% | +8.9% | 3.74% | 13.37倍 | 0.94倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 142,200円 | +2.1% | -5.1% | 4.01% | 8.36倍 | 0.82倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
