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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,121 | 1,127 | 1,101 | 1,101 | -20 | -1.8% | 7,000 |
| 2023/02/01 | 1,120 | 1,128 | 1,117 | 1,121 | +3 | +0.3% | 6,000 |
| 2023/01/31 | 1,110 | 1,133 | 1,110 | 1,118 | +17 | +1.5% | 22,200 |
| 2023/01/30 | 1,113 | 1,125 | 1,101 | 1,101 | -16 | -1.4% | 18,700 |
| 2023/01/27 | 1,113 | 1,122 | 1,109 | 1,117 | -3 | -0.3% | 11,800 |
| 2023/01/26 | 1,136 | 1,136 | 1,116 | 1,120 | -16 | -1.4% | 11,200 |
| 2023/01/25 | 1,120 | 1,139 | 1,120 | 1,136 | -2 | -0.2% | 7,400 |
| 2023/01/24 | 1,117 | 1,138 | 1,116 | 1,138 | +21 | +1.9% | 14,100 |
| 2023/01/23 | 1,138 | 1,138 | 1,098 | 1,117 | -7 | -0.6% | 29,200 |
| 2023/01/20 | 1,128 | 1,128 | 1,119 | 1,124 | +7 | +0.6% | 11,300 |
| 2023/01/19 | 1,112 | 1,119 | 1,107 | 1,117 | +6 | +0.5% | 7,500 |
| 2023/01/18 | 1,094 | 1,114 | 1,089 | 1,111 | +23 | +2.1% | 11,200 |
| 2023/01/17 | 1,076 | 1,090 | 1,076 | 1,088 | +17 | +1.6% | 7,900 |
| 2023/01/16 | 1,086 | 1,087 | 1,071 | 1,071 | -24 | -2.2% | 29,300 |
| 2023/01/13 | 1,097 | 1,101 | 1,093 | 1,095 | -1 | -0.1% | 14,900 |
| 2023/01/12 | 1,106 | 1,109 | 1,089 | 1,096 | -10 | -0.9% | 7,200 |
| 2023/01/11 | 1,073 | 1,111 | 1,073 | 1,106 | +36 | +3.4% | 22,300 |
| 2023/01/10 | 1,080 | 1,091 | 1,070 | 1,070 | -6 | -0.6% | 10,500 |
| 2023/01/06 | 1,065 | 1,105 | 1,064 | 1,076 | +11 | +1% | 15,200 |
| 2023/01/05 | 1,076 | 1,086 | 1,065 | 1,065 | -17 | -1.6% | 15,800 |
| 2023/01/04 | 1,141 | 1,141 | 1,081 | 1,082 | -11 | -1% | 22,400 |
| 2022/12/30 | 1,104 | 1,109 | 1,093 | 1,093 | -14 | -1.3% | 7,200 |
| 2022/12/29 | 1,091 | 1,110 | 1,083 | 1,107 | +12 | +1.1% | 14,500 |
| 2022/12/28 | 1,089 | 1,095 | 1,082 | 1,095 | +5 | +0.5% | 7,400 |
| 2022/12/27 | 1,084 | 1,095 | 1,084 | 1,090 | +12 | +1.1% | 4,200 |
| 2022/12/26 | 1,078 | 1,082 | 1,075 | 1,078 | +3 | +0.3% | 4,400 |
| 2022/12/23 | 1,087 | 1,087 | 1,074 | 1,075 | -12 | -1.1% | 10,200 |
| 2022/12/22 | 1,073 | 1,089 | 1,073 | 1,087 | +12 | +1.1% | 15,800 |
| 2022/12/21 | 1,098 | 1,111 | 1,070 | 1,075 | -23 | -2.1% | 20,400 |
| 2022/12/20 | 1,148 | 1,148 | 1,094 | 1,098 | -34 | -3% | 42,000 |
| 2022/12/19 | 1,107 | 1,133 | 1,107 | 1,132 | +25 | +2.3% | 9,000 |
| 2022/12/16 | 1,135 | 1,141 | 1,106 | 1,107 | -41 | -3.6% | 20,200 |
| 2022/12/15 | 1,133 | 1,148 | 1,125 | 1,148 | +19 | +1.7% | 52,700 |
| 2022/12/14 | 1,122 | 1,133 | 1,117 | 1,129 | +13 | +1.2% | 35,100 |
| 2022/12/13 | 1,120 | 1,130 | 1,116 | 1,116 | +6 | +0.5% | 19,600 |
| 2022/12/12 | 1,098 | 1,117 | 1,096 | 1,110 | +12 | +1.1% | 14,800 |
| 2022/12/09 | 1,090 | 1,098 | 1,085 | 1,098 | +10 | +0.9% | 30,800 |
| 2022/12/08 | 1,077 | 1,094 | 1,070 | 1,088 | +14 | +1.3% | 27,100 |
| 2022/12/07 | 1,056 | 1,083 | 1,056 | 1,074 | +16 | +1.5% | 15,600 |
| 2022/12/06 | 1,052 | 1,062 | 1,052 | 1,058 | +2 | +0.2% | 15,400 |
| 2022/12/05 | 1,070 | 1,072 | 1,050 | 1,056 | -14 | -1.3% | 22,300 |
| 2022/12/02 | 1,085 | 1,085 | 1,066 | 1,070 | -22 | -2% | 26,900 |
| 2022/12/01 | 1,105 | 1,105 | 1,088 | 1,092 | -11 | -1% | 14,200 |
| 2022/11/30 | 1,105 | 1,120 | 1,101 | 1,103 | -9 | -0.8% | 9,700 |
| 2022/11/29 | 1,113 | 1,117 | 1,108 | 1,112 | -27 | -2.4% | 14,800 |
| 2022/11/28 | 1,144 | 1,144 | 1,135 | 1,139 | -5 | -0.4% | 6,700 |
| 2022/11/25 | 1,141 | 1,146 | 1,134 | 1,144 | ±0 | ±0% | 9,600 |
| 2022/11/24 | 1,125 | 1,144 | 1,120 | 1,144 | +19 | +1.7% | 38,700 |
| 2022/11/22 | 1,110 | 1,130 | 1,107 | 1,125 | +20 | +1.8% | 30,600 |
| 2022/11/21 | 1,095 | 1,105 | 1,090 | 1,105 | +10 | +0.9% | 19,100 |
551～
600
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 | 143,300円 | +4.9% | +2.1% | 4.33% | 8.87倍 | 0.66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 |
| エフティＧ | 108,000円 | -6.8% | +15.5% | 5.09% | 5.18倍 | 1.20倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 三信電 | 199,900円 | +9.9% | +10.0% | 6.00% | 8.15倍 | 0.65倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 佐藤商 | 145,300円 | +4.0% | -4.7% | 5.02% | 5.49倍 | 0.47倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| ＪＫＨＤ | 100,700円 | +2.9% | -19.3% | 4.47% | 5.82倍 | 0.44倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
