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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 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 |
| 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 |
751～
800
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
