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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,011 | 1,014 | 1,005 | 1,005 | +6 | +0.6% | 9,900 |
| 2022/06/22 | 1,016 | 1,016 | 999 | 999 | -16 | -1.6% | 6,100 |
| 2022/06/21 | 997 | 1,017 | 997 | 1,015 | +17 | +1.7% | 11,600 |
| 2022/06/20 | 1,043 | 1,043 | 997 | 998 | -25 | -2.4% | 43,000 |
| 2022/06/17 | 1,005 | 1,027 | 997 | 1,023 | +12 | +1.2% | 26,900 |
| 2022/06/16 | 1,010 | 1,023 | 1,008 | 1,011 | +8 | +0.8% | 15,200 |
| 2022/06/15 | 1,020 | 1,021 | 1,003 | 1,003 | -21 | -2.1% | 27,400 |
| 2022/06/14 | 1,019 | 1,028 | 1,015 | 1,024 | +5 | +0.5% | 21,700 |
| 2022/06/13 | 1,002 | 1,023 | 1,002 | 1,019 | +6 | +0.6% | 20,000 |
| 2022/06/10 | 1,039 | 1,039 | 1,013 | 1,013 | -18 | -1.7% | 26,200 |
| 2022/06/09 | 1,039 | 1,039 | 1,031 | 1,031 | -11 | -1.1% | 12,500 |
| 2022/06/08 | 1,024 | 1,043 | 1,024 | 1,042 | +14 | +1.4% | 19,900 |
| 2022/06/07 | 1,033 | 1,040 | 1,024 | 1,028 | -2 | -0.2% | 22,900 |
| 2022/06/06 | 1,025 | 1,031 | 1,022 | 1,030 | +3 | +0.3% | 16,100 |
| 2022/06/03 | 1,023 | 1,027 | 1,017 | 1,027 | +5 | +0.5% | 15,900 |
| 2022/06/02 | 1,021 | 1,022 | 1,011 | 1,022 | -2 | -0.2% | 8,700 |
| 2022/06/01 | 1,006 | 1,025 | 1,006 | 1,024 | +18 | +1.8% | 20,000 |
| 2022/05/31 | 1,018 | 1,018 | 1,001 | 1,006 | -18 | -1.8% | 18,400 |
| 2022/05/30 | 999 | 1,024 | 994 | 1,024 | +32 | +3.2% | 70,400 |
| 2022/05/27 | 991 | 995 | 981 | 992 | +6 | +0.6% | 21,200 |
| 2022/05/26 | 970 | 986 | 970 | 986 | +16 | +1.6% | 16,100 |
| 2022/05/25 | 970 | 977 | 968 | 970 | ±0 | ±0% | 14,400 |
| 2022/05/24 | 981 | 988 | 966 | 970 | -15 | -1.5% | 14,000 |
| 2022/05/23 | 979 | 987 | 977 | 985 | +12 | +1.2% | 35,600 |
| 2022/05/20 | 969 | 975 | 964 | 973 | -2 | -0.2% | 37,100 |
| 2022/05/19 | 970 | 977 | 963 | 975 | +1 | +0.1% | 20,500 |
| 2022/05/18 | 965 | 975 | 964 | 974 | +16 | +1.7% | 25,000 |
| 2022/05/17 | 937 | 958 | 935 | 958 | +37 | +4% | 37,500 |
| 2022/05/16 | 940 | 940 | 915 | 921 | -11 | -1.2% | 46,800 |
| 2022/05/13 | 908 | 932 | 906 | 932 | +28 | +3.1% | 32,100 |
| 2022/05/12 | 916 | 918 | 904 | 904 | -12 | -1.3% | 23,800 |
| 2022/05/11 | 920 | 922 | 914 | 916 | -8 | -0.9% | 16,500 |
| 2022/05/10 | 928 | 934 | 917 | 924 | -2 | -0.2% | 23,200 |
| 2022/05/09 | 944 | 949 | 924 | 926 | -31 | -3.2% | 31,700 |
| 2022/05/06 | 948 | 957 | 944 | 957 | +12 | +1.3% | 18,900 |
| 2022/05/02 | 930 | 946 | 930 | 945 | -1 | -0.1% | 18,300 |
| 2022/04/28 | 918 | 946 | 916 | 946 | +28 | +3.1% | 29,500 |
| 2022/04/27 | 911 | 919 | 903 | 918 | +1 | +0.1% | 57,000 |
| 2022/04/26 | 929 | 930 | 917 | 917 | -10 | -1.1% | 23,000 |
| 2022/04/25 | 941 | 941 | 927 | 927 | -19 | -2% | 25,500 |
| 2022/04/22 | 957 | 957 | 945 | 946 | -9 | -0.9% | 15,100 |
| 2022/04/21 | 953 | 960 | 952 | 955 | +2 | +0.2% | 25,300 |
| 2022/04/20 | 943 | 959 | 943 | 953 | -5 | -0.5% | 32,700 |
| 2022/04/19 | 957 | 966 | 944 | 958 | +6 | +0.6% | 45,500 |
| 2022/04/18 | 982 | 982 | 952 | 952 | -50 | -5% | 56,700 |
| 2022/04/15 | 1,016 | 1,016 | 1,002 | 1,002 | -14 | -1.4% | 16,400 |
| 2022/04/14 | 998 | 1,016 | 998 | 1,016 | +19 | +1.9% | 9,400 |
| 2022/04/13 | 992 | 997 | 988 | 997 | +7 | +0.7% | 22,800 |
| 2022/04/12 | 995 | 998 | 990 | 990 | -8 | -0.8% | 10,600 |
| 2022/04/11 | 1,008 | 1,008 | 993 | 998 | -10 | -1% | 11,600 |
701～
750
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
