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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/05 | 1,030 | 1,054 | 1,030 | 1,054 | +29 | +2.8% | 19,600 |
| 2022/08/04 | 1,037 | 1,037 | 1,025 | 1,025 | -5 | -0.5% | 9,200 |
| 2022/08/03 | 1,043 | 1,043 | 1,018 | 1,030 | -8 | -0.8% | 17,800 |
| 2022/08/02 | 1,089 | 1,089 | 1,038 | 1,038 | -45 | -4.2% | 25,500 |
| 2022/08/01 | 1,089 | 1,089 | 1,072 | 1,083 | +15 | +1.4% | 12,400 |
| 2022/07/29 | 1,094 | 1,094 | 1,067 | 1,068 | -31 | -2.8% | 14,400 |
| 2022/07/28 | 1,077 | 1,099 | 1,060 | 1,099 | +36 | +3.4% | 38,000 |
| 2022/07/27 | 1,073 | 1,080 | 1,063 | 1,063 | -10 | -0.9% | 9,500 |
| 2022/07/26 | 1,052 | 1,085 | 1,052 | 1,073 | +17 | +1.6% | 32,900 |
| 2022/07/25 | 1,067 | 1,069 | 1,056 | 1,056 | -13 | -1.2% | 9,700 |
| 2022/07/22 | 1,074 | 1,074 | 1,067 | 1,069 | -5 | -0.5% | 13,800 |
| 2022/07/21 | 1,061 | 1,075 | 1,060 | 1,074 | +1 | +0.1% | 6,400 |
| 2022/07/20 | 1,080 | 1,080 | 1,065 | 1,073 | +3 | +0.3% | 34,000 |
| 2022/07/19 | 1,060 | 1,070 | 1,054 | 1,070 | +22 | +2.1% | 14,100 |
| 2022/07/15 | 1,058 | 1,064 | 1,040 | 1,048 | -26 | -2.4% | 57,500 |
| 2022/07/14 | 1,066 | 1,074 | 1,061 | 1,074 | +5 | +0.5% | 41,800 |
| 2022/07/13 | 1,050 | 1,069 | 1,050 | 1,069 | +23 | +2.2% | 40,100 |
| 2022/07/12 | 1,045 | 1,049 | 1,040 | 1,046 | +1 | +0.1% | 18,800 |
| 2022/07/11 | 1,030 | 1,048 | 1,030 | 1,045 | +25 | +2.5% | 28,800 |
| 2022/07/08 | 1,029 | 1,043 | 1,016 | 1,020 | +5 | +0.5% | 43,200 |
| 2022/07/07 | 1,019 | 1,022 | 1,014 | 1,015 | +3 | +0.3% | 13,900 |
| 2022/07/06 | 1,020 | 1,020 | 1,009 | 1,012 | -13 | -1.3% | 16,900 |
| 2022/07/05 | 1,035 | 1,037 | 1,025 | 1,025 | -5 | -0.5% | 14,900 |
| 2022/07/04 | 1,020 | 1,034 | 1,016 | 1,030 | +21 | +2.1% | 25,900 |
| 2022/07/01 | 1,020 | 1,024 | 1,003 | 1,009 | -10 | -1% | 26,200 |
| 2022/06/30 | 1,036 | 1,036 | 1,019 | 1,019 | -21 | -2% | 19,800 |
| 2022/06/29 | 1,018 | 1,040 | 1,012 | 1,040 | +19 | +1.9% | 64,300 |
| 2022/06/28 | 1,003 | 1,021 | 1,003 | 1,021 | +18 | +1.8% | 12,400 |
| 2022/06/27 | 1,011 | 1,012 | 992 | 1,003 | -4 | -0.4% | 18,300 |
| 2022/06/24 | 1,003 | 1,007 | 998 | 1,007 | +2 | +0.2% | 10,500 |
651～
700
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
