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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,417 | 1,440 | 1,415 | 1,430 | +14 | +1% | 16,600 |
| 2024/11/29 | 1,424 | 1,427 | 1,411 | 1,416 | -7 | -0.5% | 11,700 |
| 2024/11/28 | 1,420 | 1,426 | 1,418 | 1,423 | +12 | +0.9% | 11,800 |
| 2024/11/27 | 1,431 | 1,434 | 1,406 | 1,411 | -25 | -1.7% | 25,400 |
| 2024/11/26 | 1,446 | 1,453 | 1,433 | 1,436 | -10 | -0.7% | 7,800 |
| 2024/11/25 | 1,464 | 1,464 | 1,446 | 1,446 | -4 | -0.3% | 12,300 |
| 2024/11/22 | 1,454 | 1,464 | 1,450 | 1,450 | +10 | +0.7% | 11,800 |
| 2024/11/21 | 1,461 | 1,461 | 1,439 | 1,440 | -10 | -0.7% | 7,300 |
| 2024/11/20 | 1,452 | 1,455 | 1,438 | 1,450 | -2 | -0.1% | 12,500 |
| 2024/11/19 | 1,440 | 1,452 | 1,437 | 1,452 | +19 | +1.3% | 14,400 |
| 2024/11/18 | 1,443 | 1,453 | 1,432 | 1,433 | -11 | -0.8% | 14,900 |
| 2024/11/15 | 1,459 | 1,461 | 1,440 | 1,444 | -7 | -0.5% | 15,800 |
| 2024/11/14 | 1,443 | 1,454 | 1,433 | 1,451 | +20 | +1.4% | 14,300 |
| 2024/11/13 | 1,450 | 1,450 | 1,426 | 1,431 | -10 | -0.7% | 20,000 |
| 2024/11/12 | 1,450 | 1,459 | 1,441 | 1,441 | -9 | -0.6% | 11,400 |
| 2024/11/11 | 1,455 | 1,456 | 1,441 | 1,450 | -5 | -0.3% | 11,200 |
| 2024/11/08 | 1,481 | 1,481 | 1,450 | 1,455 | -18 | -1.2% | 21,700 |
| 2024/11/07 | 1,456 | 1,479 | 1,455 | 1,473 | +17 | +1.2% | 18,400 |
| 2024/11/06 | 1,469 | 1,485 | 1,454 | 1,456 | +3 | +0.2% | 19,200 |
| 2024/11/05 | 1,456 | 1,469 | 1,450 | 1,453 | -3 | -0.2% | 9,200 |
| 2024/11/01 | 1,453 | 1,462 | 1,443 | 1,456 | -11 | -0.7% | 15,400 |
| 2024/10/31 | 1,447 | 1,483 | 1,447 | 1,467 | +24 | +1.7% | 36,700 |
| 2024/10/30 | 1,431 | 1,469 | 1,426 | 1,443 | -47 | -3.2% | 78,900 |
| 2024/10/29 | 1,504 | 1,504 | 1,462 | 1,490 | -2 | -0.1% | 23,900 |
| 2024/10/28 | 1,471 | 1,499 | 1,471 | 1,492 | +26 | +1.8% | 11,800 |
| 2024/10/25 | 1,472 | 1,475 | 1,458 | 1,466 | -14 | -0.9% | 18,800 |
| 2024/10/24 | 1,490 | 1,494 | 1,471 | 1,480 | -11 | -0.7% | 25,200 |
| 2024/10/23 | 1,519 | 1,526 | 1,491 | 1,491 | -18 | -1.2% | 20,900 |
| 2024/10/22 | 1,553 | 1,553 | 1,508 | 1,509 | -31 | -2% | 19,200 |
| 2024/10/21 | 1,567 | 1,577 | 1,505 | 1,540 | -28 | -1.8% | 32,500 |
| 2024/10/18 | 1,585 | 1,588 | 1,564 | 1,568 | -8 | -0.5% | 37,500 |
| 2024/10/17 | 1,560 | 1,588 | 1,560 | 1,576 | +27 | +1.7% | 53,900 |
| 2024/10/16 | 1,517 | 1,570 | 1,517 | 1,549 | +13 | +0.8% | 27,000 |
| 2024/10/15 | 1,533 | 1,537 | 1,516 | 1,536 | +11 | +0.7% | 24,800 |
| 2024/10/11 | 1,535 | 1,540 | 1,518 | 1,525 | +5 | +0.3% | 21,300 |
| 2024/10/10 | 1,524 | 1,530 | 1,510 | 1,520 | -4 | -0.3% | 14,200 |
| 2024/10/09 | 1,518 | 1,526 | 1,511 | 1,524 | +8 | +0.5% | 11,400 |
| 2024/10/08 | 1,532 | 1,536 | 1,504 | 1,516 | -26 | -1.7% | 12,000 |
| 2024/10/07 | 1,555 | 1,559 | 1,534 | 1,542 | +8 | +0.5% | 29,200 |
| 2024/10/04 | 1,508 | 1,544 | 1,507 | 1,534 | +34 | +2.3% | 34,200 |
| 2024/10/03 | 1,490 | 1,508 | 1,480 | 1,500 | +27 | +1.8% | 30,700 |
| 2024/10/02 | 1,451 | 1,480 | 1,451 | 1,473 | +6 | +0.4% | 29,900 |
| 2024/10/01 | 1,440 | 1,469 | 1,439 | 1,467 | +33 | +2.3% | 33,100 |
| 2024/09/30 | 1,425 | 1,440 | 1,415 | 1,434 | -14 | -1% | 48,500 |
| 2024/09/27 | 1,430 | 1,458 | 1,426 | 1,448 | -16 | -1.1% | 115,500 |
| 2024/09/26 | 1,447 | 1,470 | 1,445 | 1,464 | +17 | +1.2% | 257,200 |
| 2024/09/25 | 1,439 | 1,454 | 1,424 | 1,447 | ±0 | ±0% | 141,600 |
| 2024/09/24 | 1,459 | 1,468 | 1,443 | 1,447 | -6 | -0.4% | 189,400 |
| 2024/09/20 | 1,455 | 1,458 | 1,444 | 1,453 | +11 | +0.8% | 119,500 |
| 2024/09/19 | 1,439 | 1,456 | 1,439 | 1,442 | +15 | +1.1% | 127,200 |
101～
150
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
