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 |
|---|---|---|---|---|---|---|---|
| 2023/07/28 | 1,315 | 1,323 | 1,304 | 1,323 | -5 | -0.4% | 44,000 |
| 2023/07/27 | 1,332 | 1,332 | 1,324 | 1,328 | -3 | -0.2% | 26,600 |
| 2023/07/26 | 1,355 | 1,361 | 1,330 | 1,331 | -18 | -1.3% | 28,700 |
| 2023/07/25 | 1,324 | 1,364 | 1,323 | 1,349 | +28 | +2.1% | 112,000 |
| 2023/07/24 | 1,306 | 1,327 | 1,306 | 1,321 | +15 | +1.1% | 34,500 |
| 2023/07/21 | 1,313 | 1,313 | 1,303 | 1,306 | -2 | -0.2% | 19,900 |
| 2023/07/20 | 1,319 | 1,321 | 1,303 | 1,308 | -10 | -0.8% | 52,300 |
| 2023/07/19 | 1,308 | 1,319 | 1,293 | 1,318 | +19 | +1.5% | 47,600 |
| 2023/07/18 | 1,294 | 1,310 | 1,293 | 1,299 | +15 | +1.2% | 72,800 |
| 2023/07/14 | 1,295 | 1,296 | 1,279 | 1,284 | -1 | -0.1% | 42,000 |
| 2023/07/13 | 1,290 | 1,291 | 1,267 | 1,285 | -11 | -0.8% | 42,300 |
| 2023/07/12 | 1,307 | 1,308 | 1,296 | 1,296 | -5 | -0.4% | 41,600 |
| 2023/07/11 | 1,290 | 1,305 | 1,285 | 1,301 | +15 | +1.2% | 47,300 |
| 2023/07/10 | 1,272 | 1,294 | 1,267 | 1,286 | +17 | +1.3% | 49,700 |
| 2023/07/07 | 1,287 | 1,287 | 1,269 | 1,269 | -23 | -1.8% | 41,700 |
| 2023/07/06 | 1,293 | 1,301 | 1,288 | 1,292 | -8 | -0.6% | 29,600 |
| 2023/07/05 | 1,284 | 1,302 | 1,282 | 1,300 | +7 | +0.5% | 32,000 |
| 2023/07/04 | 1,304 | 1,304 | 1,290 | 1,293 | -11 | -0.8% | 33,500 |
| 2023/07/03 | 1,305 | 1,311 | 1,299 | 1,304 | +9 | +0.7% | 36,900 |
| 2023/06/30 | 1,293 | 1,301 | 1,289 | 1,295 | +3 | +0.2% | 55,600 |
| 2023/06/29 | 1,298 | 1,307 | 1,288 | 1,292 | -6 | -0.5% | 30,900 |
| 2023/06/28 | 1,284 | 1,298 | 1,280 | 1,298 | +20 | +1.6% | 76,200 |
| 2023/06/27 | 1,280 | 1,280 | 1,267 | 1,278 | -4 | -0.3% | 48,100 |
| 2023/06/26 | 1,277 | 1,290 | 1,261 | 1,282 | -7 | -0.5% | 35,200 |
| 2023/06/23 | 1,319 | 1,322 | 1,281 | 1,289 | -15 | -1.2% | 47,800 |
| 2023/06/22 | 1,305 | 1,318 | 1,300 | 1,304 | +1 | +0.1% | 59,000 |
| 2023/06/21 | 1,286 | 1,306 | 1,279 | 1,303 | +19 | +1.5% | 60,600 |
| 2023/06/20 | 1,300 | 1,312 | 1,273 | 1,284 | -28 | -2.1% | 67,300 |
| 2023/06/19 | 1,334 | 1,334 | 1,295 | 1,312 | -13 | -1% | 42,900 |
| 2023/06/16 | 1,310 | 1,333 | 1,310 | 1,325 | +22 | +1.7% | 150,500 |
| 2023/06/15 | 1,280 | 1,308 | 1,275 | 1,303 | +19 | +1.5% | 71,900 |
| 2023/06/14 | 1,285 | 1,285 | 1,274 | 1,284 | +6 | +0.5% | 60,200 |
| 2023/06/13 | 1,262 | 1,279 | 1,257 | 1,278 | +19 | +1.5% | 64,000 |
| 2023/06/12 | 1,262 | 1,265 | 1,253 | 1,259 | +3 | +0.2% | 42,600 |
| 2023/06/09 | 1,248 | 1,256 | 1,241 | 1,256 | +8 | +0.6% | 64,400 |
| 2023/06/08 | 1,257 | 1,259 | 1,243 | 1,248 | +2 | +0.2% | 50,300 |
| 2023/06/07 | 1,251 | 1,264 | 1,240 | 1,246 | -5 | -0.4% | 48,200 |
| 2023/06/06 | 1,219 | 1,257 | 1,219 | 1,251 | +37 | +3% | 88,200 |
| 2023/06/05 | 1,217 | 1,224 | 1,210 | 1,214 | +5 | +0.4% | 36,000 |
| 2023/06/02 | 1,201 | 1,211 | 1,196 | 1,209 | +18 | +1.5% | 41,700 |
| 2023/06/01 | 1,188 | 1,202 | 1,188 | 1,191 | +2 | +0.2% | 27,600 |
| 2023/05/31 | 1,206 | 1,213 | 1,187 | 1,189 | -29 | -2.4% | 54,000 |
| 2023/05/30 | 1,223 | 1,227 | 1,207 | 1,218 | ±0 | ±0% | 26,400 |
| 2023/05/29 | 1,219 | 1,230 | 1,201 | 1,218 | +25 | +2.1% | 32,600 |
| 2023/05/26 | 1,230 | 1,230 | 1,191 | 1,193 | -35 | -2.9% | 55,500 |
| 2023/05/25 | 1,229 | 1,243 | 1,227 | 1,228 | -14 | -1.1% | 30,800 |
| 2023/05/24 | 1,230 | 1,245 | 1,230 | 1,242 | +7 | +0.6% | 35,000 |
| 2023/05/23 | 1,240 | 1,275 | 1,231 | 1,235 | -2 | -0.2% | 101,600 |
| 2023/05/22 | 1,220 | 1,237 | 1,218 | 1,237 | +13 | +1.1% | 77,400 |
| 2023/05/19 | 1,221 | 1,225 | 1,215 | 1,224 | +6 | +0.5% | 48,500 |
501～
550
件表示中 / 3762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 | 196,500円 | +7.4% | +20.5% | 3.66% | 11.23倍 | 0.91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 |
| モリト | 156,500円 | +15.4% | +9.9% | 4.41% | 14.59倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| ジェコス | 138,200円 | -0.5% | +3.0% | 4.12% | 9.69倍 | 0.70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 |
| 八洲電機 | 202,300円 | +2.9% | +6.1% | 1.98% | 10.77倍 | 1.41倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 三洋貿易 | 150,200円 | +2.1% | -5.1% | 3.79% | 8.83倍 | 0.86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
