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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,229 | 1,239 | 1,203 | 1,213 | -28 | -2.3% | 45,500 |
| 2021/03/30 | 1,269 | 1,289 | 1,230 | 1,241 | -53 | -4.1% | 94,800 |
| 2021/03/29 | 1,291 | 1,302 | 1,268 | 1,294 | +12 | +0.9% | 167,400 |
| 2021/03/26 | 1,287 | 1,287 | 1,266 | 1,282 | +8 | +0.6% | 133,700 |
| 2021/03/25 | 1,258 | 1,277 | 1,248 | 1,274 | +29 | +2.3% | 64,300 |
| 2021/03/24 | 1,279 | 1,279 | 1,239 | 1,245 | -21 | -1.7% | 68,800 |
| 2021/03/23 | 1,294 | 1,294 | 1,265 | 1,266 | -26 | -2% | 47,300 |
| 2021/03/22 | 1,295 | 1,297 | 1,281 | 1,292 | -8 | -0.6% | 66,200 |
| 2021/03/19 | 1,280 | 1,302 | 1,275 | 1,300 | +2 | +0.2% | 95,600 |
| 2021/03/18 | 1,277 | 1,298 | 1,273 | 1,298 | +14 | +1.1% | 73,200 |
| 2021/03/17 | 1,290 | 1,291 | 1,277 | 1,284 | -4 | -0.3% | 25,300 |
| 2021/03/16 | 1,260 | 1,288 | 1,258 | 1,288 | +31 | +2.5% | 34,400 |
| 2021/03/15 | 1,260 | 1,263 | 1,239 | 1,257 | -6 | -0.5% | 68,200 |
| 2021/03/12 | 1,224 | 1,263 | 1,212 | 1,263 | +21 | +1.7% | 98,100 |
| 2021/03/11 | 1,209 | 1,247 | 1,203 | 1,242 | +33 | +2.7% | 54,800 |
| 2021/03/10 | 1,210 | 1,210 | 1,196 | 1,209 | ±0 | ±0% | 36,200 |
| 2021/03/09 | 1,179 | 1,209 | 1,175 | 1,209 | +30 | +2.5% | 95,400 |
| 2021/03/08 | 1,193 | 1,204 | 1,174 | 1,179 | -12 | -1% | 96,800 |
| 2021/03/05 | 1,193 | 1,213 | 1,179 | 1,191 | -32 | -2.6% | 111,700 |
| 2021/03/04 | 1,198 | 1,223 | 1,196 | 1,223 | +12 | +1% | 35,000 |
| 2021/03/03 | 1,193 | 1,211 | 1,193 | 1,211 | +13 | +1.1% | 38,600 |
| 2021/03/02 | 1,197 | 1,206 | 1,181 | 1,198 | +1 | +0.1% | 60,900 |
| 2021/03/01 | 1,193 | 1,207 | 1,189 | 1,197 | +8 | +0.7% | 53,700 |
| 2021/02/26 | 1,211 | 1,223 | 1,189 | 1,189 | -49 | -4% | 54,900 |
| 2021/02/25 | 1,239 | 1,250 | 1,226 | 1,238 | +3 | +0.2% | 34,800 |
| 2021/02/24 | 1,265 | 1,265 | 1,227 | 1,235 | -31 | -2.4% | 21,700 |
| 2021/02/22 | 1,289 | 1,289 | 1,256 | 1,266 | -12 | -0.9% | 18,500 |
| 2021/02/19 | 1,256 | 1,279 | 1,250 | 1,278 | +12 | +0.9% | 28,900 |
| 2021/02/18 | 1,289 | 1,289 | 1,255 | 1,266 | -24 | -1.9% | 16,800 |
| 2021/02/17 | 1,276 | 1,295 | 1,276 | 1,290 | +4 | +0.3% | 10,300 |
| 2021/02/16 | 1,300 | 1,300 | 1,272 | 1,286 | -17 | -1.3% | 15,100 |
| 2021/02/15 | 1,296 | 1,304 | 1,279 | 1,303 | +20 | +1.6% | 27,400 |
| 2021/02/12 | 1,276 | 1,290 | 1,265 | 1,283 | +14 | +1.1% | 15,500 |
| 2021/02/10 | 1,306 | 1,306 | 1,264 | 1,269 | -38 | -2.9% | 18,300 |
| 2021/02/09 | 1,273 | 1,308 | 1,266 | 1,307 | +34 | +2.7% | 22,500 |
| 2021/02/08 | 1,258 | 1,276 | 1,246 | 1,273 | +27 | +2.2% | 35,100 |
| 2021/02/05 | 1,235 | 1,247 | 1,232 | 1,246 | +16 | +1.3% | 19,600 |
| 2021/02/04 | 1,219 | 1,237 | 1,219 | 1,230 | +11 | +0.9% | 15,500 |
| 2021/02/03 | 1,229 | 1,232 | 1,212 | 1,219 | -10 | -0.8% | 23,700 |
| 2021/02/02 | 1,205 | 1,229 | 1,202 | 1,229 | +20 | +1.7% | 19,700 |
| 2021/02/01 | 1,211 | 1,222 | 1,202 | 1,209 | -4 | -0.3% | 18,600 |
| 2021/01/29 | 1,226 | 1,244 | 1,213 | 1,213 | -9 | -0.7% | 15,300 |
| 2021/01/28 | 1,238 | 1,238 | 1,220 | 1,222 | -28 | -2.2% | 41,900 |
| 2021/01/27 | 1,261 | 1,261 | 1,246 | 1,250 | -11 | -0.9% | 9,400 |
| 2021/01/26 | 1,267 | 1,272 | 1,235 | 1,261 | -14 | -1.1% | 23,700 |
| 2021/01/25 | 1,267 | 1,278 | 1,266 | 1,275 | +5 | +0.4% | 9,000 |
| 2021/01/22 | 1,279 | 1,282 | 1,265 | 1,270 | -20 | -1.6% | 34,000 |
| 2021/01/21 | 1,290 | 1,290 | 1,271 | 1,290 | ±0 | ±0% | 33,400 |
| 2021/01/20 | 1,288 | 1,295 | 1,271 | 1,290 | +2 | +0.2% | 48,500 |
| 2021/01/19 | 1,297 | 1,297 | 1,279 | 1,288 | -7 | -0.5% | 24,900 |
1001～
1050
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
