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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 1,070 | 1,085 | 1,068 | 1,085 | -1 | -0.1% | 22,300 |
| 2022/10/19 | 1,070 | 1,098 | 1,070 | 1,086 | +16 | +1.5% | 38,900 |
| 2022/10/18 | 1,059 | 1,070 | 1,059 | 1,070 | +20 | +1.9% | 12,300 |
| 2022/10/17 | 1,054 | 1,058 | 1,050 | 1,050 | -18 | -1.7% | 19,400 |
| 2022/10/14 | 1,042 | 1,068 | 1,033 | 1,068 | +36 | +3.5% | 26,000 |
| 2022/10/13 | 1,025 | 1,033 | 1,013 | 1,032 | -8 | -0.8% | 31,500 |
| 2022/10/12 | 1,030 | 1,040 | 1,023 | 1,040 | -9 | -0.9% | 26,400 |
| 2022/10/11 | 1,054 | 1,067 | 1,049 | 1,049 | -37 | -3.4% | 23,700 |
| 2022/10/07 | 1,080 | 1,090 | 1,075 | 1,086 | +6 | +0.6% | 19,100 |
| 2022/10/06 | 1,079 | 1,093 | 1,074 | 1,080 | +17 | +1.6% | 25,400 |
| 2022/10/05 | 1,070 | 1,070 | 1,056 | 1,063 | +2 | +0.2% | 18,700 |
| 2022/10/04 | 1,022 | 1,062 | 1,021 | 1,061 | +54 | +5.4% | 26,700 |
| 2022/10/03 | 1,019 | 1,019 | 996 | 1,007 | -15 | -1.5% | 24,500 |
| 2022/09/30 | 1,023 | 1,031 | 1,018 | 1,022 | -1 | -0.1% | 23,500 |
| 2022/09/29 | 1,046 | 1,046 | 1,023 | 1,023 | -30 | -2.8% | 53,200 |
| 2022/09/28 | 1,021 | 1,053 | 1,021 | 1,053 | +32 | +3.1% | 81,800 |
| 2022/09/27 | 1,037 | 1,045 | 1,018 | 1,021 | -12 | -1.2% | 42,600 |
| 2022/09/26 | 1,055 | 1,057 | 1,033 | 1,033 | -30 | -2.8% | 43,000 |
| 2022/09/22 | 1,078 | 1,078 | 1,056 | 1,063 | -1 | -0.1% | 87,200 |
| 2022/09/21 | 1,071 | 1,073 | 1,064 | 1,064 | -15 | -1.4% | 17,900 |
| 2022/09/20 | 1,073 | 1,082 | 1,073 | 1,079 | +19 | +1.8% | 33,900 |
| 2022/09/16 | 1,066 | 1,073 | 1,060 | 1,060 | -6 | -0.6% | 139,700 |
| 2022/09/15 | 1,064 | 1,070 | 1,054 | 1,066 | +6 | +0.6% | 19,900 |
| 2022/09/14 | 1,073 | 1,080 | 1,058 | 1,060 | -17 | -1.6% | 31,000 |
| 2022/09/13 | 1,079 | 1,087 | 1,072 | 1,077 | +4 | +0.4% | 22,500 |
| 2022/09/12 | 1,069 | 1,073 | 1,061 | 1,073 | +22 | +2.1% | 22,300 |
| 2022/09/09 | 1,062 | 1,064 | 1,048 | 1,051 | -11 | -1% | 111,400 |
| 2022/09/08 | 1,039 | 1,062 | 1,039 | 1,062 | +28 | +2.7% | 36,400 |
| 2022/09/07 | 1,040 | 1,045 | 1,033 | 1,034 | -9 | -0.9% | 21,900 |
| 2022/09/06 | 1,068 | 1,068 | 1,037 | 1,043 | -22 | -2.1% | 32,600 |
| 2022/09/05 | 1,080 | 1,080 | 1,044 | 1,065 | -10 | -0.9% | 46,200 |
| 2022/09/02 | 1,070 | 1,079 | 1,051 | 1,075 | +38 | +3.7% | 73,800 |
| 2022/09/01 | 1,056 | 1,060 | 1,037 | 1,037 | -26 | -2.4% | 27,800 |
| 2022/08/31 | 1,067 | 1,071 | 1,059 | 1,063 | -11 | -1% | 15,000 |
| 2022/08/30 | 1,057 | 1,074 | 1,056 | 1,074 | +24 | +2.3% | 12,500 |
| 2022/08/29 | 1,066 | 1,066 | 1,050 | 1,050 | -16 | -1.5% | 18,200 |
| 2022/08/26 | 1,065 | 1,075 | 1,064 | 1,066 | -4 | -0.4% | 11,000 |
| 2022/08/25 | 1,067 | 1,075 | 1,065 | 1,070 | +3 | +0.3% | 4,900 |
| 2022/08/24 | 1,061 | 1,070 | 1,061 | 1,067 | +3 | +0.3% | 8,800 |
| 2022/08/23 | 1,074 | 1,075 | 1,064 | 1,064 | -8 | -0.7% | 10,400 |
| 2022/08/22 | 1,059 | 1,072 | 1,055 | 1,072 | +13 | +1.2% | 6,800 |
| 2022/08/19 | 1,063 | 1,069 | 1,056 | 1,059 | -8 | -0.7% | 15,900 |
| 2022/08/18 | 1,071 | 1,079 | 1,067 | 1,067 | -12 | -1.1% | 9,400 |
| 2022/08/17 | 1,085 | 1,086 | 1,076 | 1,079 | +7 | +0.7% | 16,800 |
| 2022/08/16 | 1,074 | 1,082 | 1,062 | 1,072 | -2 | -0.2% | 10,200 |
| 2022/08/15 | 1,089 | 1,089 | 1,060 | 1,074 | -7 | -0.6% | 25,900 |
| 2022/08/12 | 1,054 | 1,081 | 1,051 | 1,081 | +47 | +4.5% | 24,200 |
| 2022/08/10 | 1,049 | 1,049 | 1,034 | 1,034 | +2 | +0.2% | 7,200 |
| 2022/08/09 | 1,043 | 1,043 | 1,032 | 1,032 | -7 | -0.7% | 7,600 |
| 2022/08/08 | 1,052 | 1,060 | 1,039 | 1,039 | -15 | -1.4% | 9,700 |
651～
700
件表示中 / 3722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 | 192,300円 | +7.4% | +20.5% | 3.74% | 10.99倍 | 0.90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 |
| 椿本興 | 233,800円 | +0.5% | +5.9% | 3.42% | 8.85倍 | 0.98倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 高千穂交 | 221,600円 | +6.8% | +4.8% | 3.63% | 27.48倍 | 2.45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 | 122,200円 | -0.5% | +3.0% | 4.66% | 8.56倍 | 0.62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 |
| 三洋貿易 | 142,800円 | +2.1% | -5.1% | 3.99% | 8.40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
