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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,003 | 1,010 | 995 | 1,008 | +11 | +1.1% | 28,300 |
| 2022/04/07 | 1,001 | 1,001 | 989 | 997 | -16 | -1.6% | 20,800 |
| 2022/04/06 | 1,019 | 1,020 | 1,009 | 1,013 | -8 | -0.8% | 12,800 |
| 2022/04/05 | 1,029 | 1,029 | 1,019 | 1,021 | ±0 | ±0% | 15,300 |
| 2022/04/04 | 1,022 | 1,024 | 1,015 | 1,021 | -6 | -0.6% | 18,800 |
| 2022/04/01 | 997 | 1,027 | 989 | 1,027 | +36 | +3.6% | 40,600 |
| 2022/03/31 | 1,008 | 1,013 | 991 | 991 | -20 | -2% | 34,300 |
| 2022/03/30 | 1,026 | 1,026 | 998 | 1,011 | -37 | -3.5% | 90,900 |
| 2022/03/29 | 1,046 | 1,048 | 1,036 | 1,048 | -4 | -0.4% | 61,100 |
| 2022/03/28 | 1,059 | 1,059 | 1,043 | 1,052 | -5 | -0.5% | 34,600 |
| 2022/03/25 | 1,052 | 1,059 | 1,047 | 1,057 | +13 | +1.2% | 47,600 |
| 2022/03/24 | 1,057 | 1,057 | 1,033 | 1,044 | -10 | -0.9% | 35,100 |
| 2022/03/23 | 1,026 | 1,057 | 1,023 | 1,054 | +29 | +2.8% | 62,200 |
| 2022/03/22 | 1,020 | 1,027 | 1,010 | 1,025 | +15 | +1.5% | 87,700 |
| 2022/03/18 | 1,010 | 1,010 | 1,004 | 1,010 | ±0 | ±0% | 201,000 |
| 2022/03/17 | 1,020 | 1,020 | 1,005 | 1,010 | ±0 | ±0% | 45,300 |
| 2022/03/16 | 1,026 | 1,026 | 1,007 | 1,010 | -12 | -1.2% | 31,700 |
| 2022/03/15 | 1,002 | 1,024 | 998 | 1,022 | +19 | +1.9% | 39,500 |
| 2022/03/14 | 1,004 | 1,015 | 997 | 1,003 | +7 | +0.7% | 49,300 |
| 2022/03/11 | 998 | 1,011 | 994 | 996 | -19 | -1.9% | 162,500 |
| 2022/03/10 | 1,000 | 1,015 | 997 | 1,015 | +30 | +3% | 58,800 |
| 2022/03/09 | 990 | 1,010 | 979 | 985 | -1 | -0.1% | 48,600 |
| 2022/03/08 | 995 | 1,005 | 974 | 986 | -14 | -1.4% | 50,800 |
| 2022/03/07 | 1,008 | 1,016 | 996 | 1,000 | -20 | -2% | 47,800 |
| 2022/03/04 | 1,020 | 1,027 | 1,014 | 1,020 | -2 | -0.2% | 114,400 |
| 2022/03/03 | 1,022 | 1,028 | 1,017 | 1,022 | +20 | +2% | 46,500 |
| 2022/03/02 | 1,012 | 1,021 | 1,002 | 1,002 | -20 | -2% | 30,700 |
| 2022/03/01 | 1,030 | 1,031 | 1,013 | 1,022 | -4 | -0.4% | 35,800 |
| 2022/02/28 | 1,013 | 1,027 | 1,012 | 1,026 | +16 | +1.6% | 41,500 |
| 2022/02/25 | 1,021 | 1,021 | 1,010 | 1,010 | -11 | -1.1% | 53,400 |
| 2022/02/24 | 1,011 | 1,021 | 1,008 | 1,021 | +9 | +0.9% | 24,000 |
| 2022/02/22 | 1,027 | 1,027 | 1,012 | 1,012 | -3 | -0.3% | 13,900 |
| 2022/02/21 | 1,012 | 1,016 | 1,005 | 1,015 | +3 | +0.3% | 15,900 |
| 2022/02/18 | 1,008 | 1,015 | 1,006 | 1,012 | +6 | +0.6% | 29,500 |
| 2022/02/17 | 1,006 | 1,006 | 1,000 | 1,006 | +3 | +0.3% | 7,900 |
| 2022/02/16 | 999 | 1,006 | 999 | 1,003 | +13 | +1.3% | 20,700 |
| 2022/02/15 | 1,003 | 1,006 | 990 | 990 | -10 | -1% | 46,700 |
| 2022/02/14 | 999 | 1,004 | 997 | 1,000 | -3 | -0.3% | 29,800 |
| 2022/02/10 | 997 | 1,004 | 997 | 1,003 | +6 | +0.6% | 21,400 |
| 2022/02/09 | 999 | 1,002 | 996 | 997 | -1 | -0.1% | 21,500 |
| 2022/02/08 | 1,004 | 1,013 | 998 | 998 | -7 | -0.7% | 16,700 |
| 2022/02/07 | 1,000 | 1,012 | 998 | 1,005 | +2 | +0.2% | 19,100 |
| 2022/02/04 | 1,002 | 1,009 | 1,000 | 1,003 | ±0 | ±0% | 23,500 |
| 2022/02/03 | 1,019 | 1,023 | 1,003 | 1,003 | -20 | -2% | 16,000 |
| 2022/02/02 | 1,013 | 1,032 | 1,011 | 1,023 | +12 | +1.2% | 18,000 |
| 2022/02/01 | 1,027 | 1,031 | 1,011 | 1,011 | -17 | -1.7% | 17,300 |
| 2022/01/31 | 1,019 | 1,028 | 1,017 | 1,028 | +11 | +1.1% | 13,000 |
| 2022/01/28 | 998 | 1,017 | 998 | 1,017 | +26 | +2.6% | 15,900 |
| 2022/01/27 | 1,012 | 1,016 | 991 | 991 | -21 | -2.1% | 24,500 |
| 2022/01/26 | 1,022 | 1,026 | 1,012 | 1,012 | -14 | -1.4% | 12,700 |
751～
800
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
