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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,515 | 1,542 | 1,513 | 1,531 | +3 | +0.2% | 24,100 |
| 2025/02/14 | 1,530 | 1,538 | 1,521 | 1,528 | +3 | +0.2% | 15,000 |
| 2025/02/13 | 1,521 | 1,528 | 1,515 | 1,525 | +11 | +0.7% | 13,500 |
| 2025/02/12 | 1,525 | 1,526 | 1,508 | 1,514 | +9 | +0.6% | 16,100 |
| 2025/02/10 | 1,522 | 1,522 | 1,504 | 1,505 | -17 | -1.1% | 14,800 |
| 2025/02/07 | 1,523 | 1,535 | 1,512 | 1,522 | +3 | +0.2% | 13,600 |
| 2025/02/06 | 1,528 | 1,528 | 1,506 | 1,519 | -6 | -0.4% | 12,700 |
| 2025/02/05 | 1,512 | 1,538 | 1,512 | 1,525 | +16 | +1.1% | 25,900 |
| 2025/02/04 | 1,490 | 1,520 | 1,472 | 1,509 | +53 | +3.6% | 38,500 |
| 2025/02/03 | 1,479 | 1,479 | 1,456 | 1,456 | -27 | -1.8% | 28,000 |
| 2025/01/31 | 1,498 | 1,498 | 1,477 | 1,483 | -12 | -0.8% | 18,200 |
| 2025/01/30 | 1,485 | 1,495 | 1,485 | 1,495 | +6 | +0.4% | 12,500 |
| 2025/01/29 | 1,492 | 1,493 | 1,481 | 1,489 | +2 | +0.1% | 10,300 |
| 2025/01/28 | 1,471 | 1,489 | 1,471 | 1,487 | +11 | +0.7% | 15,400 |
| 2025/01/27 | 1,474 | 1,483 | 1,473 | 1,476 | +14 | +1% | 10,200 |
| 2025/01/24 | 1,466 | 1,475 | 1,462 | 1,462 | +7 | +0.5% | 10,900 |
| 2025/01/23 | 1,466 | 1,466 | 1,449 | 1,455 | -4 | -0.3% | 16,600 |
| 2025/01/22 | 1,467 | 1,467 | 1,457 | 1,459 | +8 | +0.6% | 5,900 |
| 2025/01/21 | 1,466 | 1,466 | 1,447 | 1,451 | -4 | -0.3% | 8,100 |
| 2025/01/20 | 1,451 | 1,456 | 1,450 | 1,455 | +18 | +1.3% | 11,200 |
| 2025/01/17 | 1,433 | 1,446 | 1,422 | 1,437 | +5 | +0.3% | 14,800 |
| 2025/01/16 | 1,453 | 1,460 | 1,432 | 1,432 | -12 | -0.8% | 21,000 |
| 2025/01/15 | 1,450 | 1,460 | 1,442 | 1,444 | -5 | -0.3% | 22,600 |
| 2025/01/14 | 1,460 | 1,465 | 1,444 | 1,449 | -12 | -0.8% | 26,200 |
| 2025/01/10 | 1,459 | 1,472 | 1,459 | 1,461 | +3 | +0.2% | 8,500 |
| 2025/01/09 | 1,473 | 1,473 | 1,457 | 1,458 | -16 | -1.1% | 19,600 |
| 2025/01/08 | 1,494 | 1,494 | 1,474 | 1,474 | -19 | -1.3% | 15,100 |
| 2025/01/07 | 1,503 | 1,503 | 1,483 | 1,493 | -7 | -0.5% | 16,800 |
| 2025/01/06 | 1,515 | 1,525 | 1,500 | 1,500 | -7 | -0.5% | 25,400 |
| 2024/12/30 | 1,520 | 1,524 | 1,505 | 1,507 | -13 | -0.9% | 15,900 |
| 2024/12/27 | 1,510 | 1,520 | 1,510 | 1,520 | +12 | +0.8% | 17,000 |
| 2024/12/26 | 1,498 | 1,508 | 1,485 | 1,508 | +13 | +0.9% | 21,800 |
| 2024/12/25 | 1,496 | 1,496 | 1,478 | 1,495 | -1 | -0.1% | 10,200 |
| 2024/12/24 | 1,490 | 1,498 | 1,482 | 1,496 | +9 | +0.6% | 15,400 |
| 2024/12/23 | 1,482 | 1,489 | 1,469 | 1,487 | +21 | +1.4% | 10,200 |
| 2024/12/20 | 1,496 | 1,496 | 1,464 | 1,466 | -19 | -1.3% | 39,700 |
| 2024/12/19 | 1,451 | 1,485 | 1,445 | 1,485 | +26 | +1.8% | 23,900 |
| 2024/12/18 | 1,478 | 1,481 | 1,451 | 1,459 | -22 | -1.5% | 15,000 |
| 2024/12/17 | 1,479 | 1,482 | 1,465 | 1,481 | +3 | +0.2% | 15,500 |
| 2024/12/16 | 1,508 | 1,510 | 1,472 | 1,478 | ±0 | ±0% | 78,800 |
| 2024/12/13 | 1,436 | 1,478 | 1,436 | 1,478 | +33 | +2.3% | 41,500 |
| 2024/12/12 | 1,452 | 1,452 | 1,438 | 1,445 | +14 | +1% | 21,500 |
| 2024/12/11 | 1,452 | 1,458 | 1,431 | 1,431 | -13 | -0.9% | 24,800 |
| 2024/12/10 | 1,460 | 1,460 | 1,434 | 1,444 | +14 | +1% | 29,700 |
| 2024/12/09 | 1,428 | 1,438 | 1,423 | 1,430 | +14 | +1% | 18,800 |
| 2024/12/06 | 1,406 | 1,425 | 1,403 | 1,416 | +9 | +0.6% | 34,500 |
| 2024/12/05 | 1,413 | 1,413 | 1,405 | 1,407 | +1 | +0.1% | 17,800 |
| 2024/12/04 | 1,428 | 1,428 | 1,406 | 1,406 | -30 | -2.1% | 31,500 |
| 2024/12/03 | 1,441 | 1,445 | 1,400 | 1,436 | +6 | +0.4% | 40,600 |
| 2024/12/02 | 1,417 | 1,440 | 1,415 | 1,430 | +14 | +1% | 16,600 |
51～
100
件表示中 / 3691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 | 143,700円 | +4.9% | +2.1% | 4.31% | 8.89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 |
| ダイトロン | 312,000円 | +1.6% | +0.2% | 5.13% | 7.46倍 | 1.00倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| エフティＧ | 109,000円 | -6.8% | +15.5% | 5.05% | 5.23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 | 198,400円 | +9.9% | +10.0% | 6.05% | 8.09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 | 144,500円 | +4.0% | -4.7% | 5.05% | 5.46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 |
市場注目の銘柄
チャート関連のコラム
