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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,297 | 1,297 | 1,273 | 1,287 | +6 | +0.5% | 12,200 |
2019/05/17 | 1,286 | 1,286 | 1,261 | 1,281 | +15 | +1.2% | 32,400 |
2019/05/16 | 1,266 | 1,275 | 1,201 | 1,266 | +4 | +0.3% | 21,600 |
2019/05/15 | 1,293 | 1,293 | 1,238 | 1,262 | +29 | +2.4% | 20,500 |
2019/05/14 | 1,187 | 1,234 | 1,181 | 1,233 | +44 | +3.7% | 13,700 |
2019/05/13 | 1,216 | 1,227 | 1,187 | 1,189 | -26 | -2.1% | 13,200 |
2019/05/10 | 1,204 | 1,230 | 1,193 | 1,215 | +12 | +1% | 16,300 |
2019/05/09 | 1,255 | 1,255 | 1,193 | 1,203 | -33 | -2.7% | 21,000 |
2019/05/08 | 1,244 | 1,260 | 1,215 | 1,236 | -10 | -0.8% | 24,200 |
2019/05/07 | 1,262 | 1,269 | 1,244 | 1,246 | -16 | -1.3% | 10,200 |
2019/04/26 | 1,252 | 1,280 | 1,247 | 1,262 | -8 | -0.6% | 19,000 |
2019/04/25 | 1,231 | 1,273 | 1,227 | 1,270 | +37 | +3% | 41,000 |
2019/04/24 | 1,257 | 1,260 | 1,232 | 1,233 | -20 | -1.6% | 14,600 |
2019/04/23 | 1,263 | 1,263 | 1,242 | 1,253 | -4 | -0.3% | 8,800 |
2019/04/22 | 1,262 | 1,262 | 1,245 | 1,257 | ±0 | ±0% | 9,700 |
2019/04/19 | 1,255 | 1,259 | 1,248 | 1,257 | +3 | +0.2% | 14,500 |
2019/04/18 | 1,270 | 1,271 | 1,244 | 1,254 | -9 | -0.7% | 15,600 |
2019/04/17 | 1,247 | 1,268 | 1,244 | 1,263 | +3 | +0.2% | 15,200 |
2019/04/16 | 1,249 | 1,261 | 1,242 | 1,260 | +3 | +0.2% | 25,200 |
2019/04/15 | 1,229 | 1,258 | 1,222 | 1,257 | +32 | +2.6% | 37,800 |
2019/04/12 | 1,221 | 1,226 | 1,210 | 1,225 | +14 | +1.2% | 18,500 |
2019/04/11 | 1,212 | 1,217 | 1,206 | 1,211 | +4 | +0.3% | 15,500 |
2019/04/10 | 1,198 | 1,207 | 1,198 | 1,207 | ±0 | ±0% | 13,200 |
2019/04/09 | 1,202 | 1,208 | 1,185 | 1,207 | -7 | -0.6% | 18,400 |
2019/04/08 | 1,246 | 1,246 | 1,212 | 1,214 | -38 | -3% | 17,300 |
2019/04/05 | 1,259 | 1,259 | 1,237 | 1,252 | -8 | -0.6% | 13,000 |
2019/04/04 | 1,239 | 1,262 | 1,235 | 1,260 | +7 | +0.6% | 13,200 |
2019/04/03 | 1,227 | 1,254 | 1,226 | 1,253 | +26 | +2.1% | 35,800 |
2019/04/02 | 1,230 | 1,234 | 1,221 | 1,227 | +14 | +1.2% | 17,500 |
2019/04/01 | 1,200 | 1,216 | 1,193 | 1,213 | +34 | +2.9% | 24,400 |
2019/03/29 | 1,193 | 1,205 | 1,171 | 1,179 | -6 | -0.5% | 18,100 |
2019/03/28 | 1,212 | 1,212 | 1,172 | 1,185 | -45 | -3.7% | 37,500 |
2019/03/27 | 1,219 | 1,232 | 1,204 | 1,230 | -22 | -1.8% | 37,700 |
2019/03/26 | 1,196 | 1,252 | 1,196 | 1,252 | +57 | +4.8% | 146,300 |
2019/03/25 | 1,200 | 1,200 | 1,179 | 1,195 | -37 | -3% | 96,800 |
2019/03/22 | 1,207 | 1,236 | 1,203 | 1,232 | +22 | +1.8% | 73,100 |
2019/03/20 | 1,217 | 1,224 | 1,203 | 1,210 | -11 | -0.9% | 52,700 |
2019/03/19 | 1,246 | 1,246 | 1,207 | 1,221 | +23 | +1.9% | 67,100 |
2019/03/18 | 1,186 | 1,201 | 1,181 | 1,198 | +9 | +0.8% | 67,200 |
2019/03/15 | 1,196 | 1,200 | 1,182 | 1,189 | -10 | -0.8% | 52,600 |
2019/03/14 | 1,211 | 1,211 | 1,180 | 1,199 | -6 | -0.5% | 30,000 |
2019/03/13 | 1,223 | 1,229 | 1,198 | 1,205 | -30 | -2.4% | 24,400 |
2019/03/12 | 1,202 | 1,250 | 1,202 | 1,235 | +33 | +2.7% | 31,200 |
2019/03/11 | 1,212 | 1,214 | 1,193 | 1,202 | -8 | -0.7% | 22,400 |
2019/03/08 | 1,229 | 1,249 | 1,204 | 1,210 | -47 | -3.7% | 39,100 |
2019/03/07 | 1,250 | 1,267 | 1,234 | 1,257 | -2 | -0.2% | 25,800 |
2019/03/06 | 1,303 | 1,303 | 1,243 | 1,259 | -41 | -3.2% | 31,100 |
2019/03/05 | 1,304 | 1,315 | 1,285 | 1,300 | -18 | -1.4% | 16,800 |
2019/03/04 | 1,314 | 1,319 | 1,305 | 1,318 | +11 | +0.8% | 13,900 |
2019/03/01 | 1,304 | 1,310 | 1,292 | 1,307 | +2 | +0.2% | 19,600 |
1501~
1550
件表示中 / 3736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 | 198,100円 | +7.4% | +20.5% | 3.63% | 11.32倍 | 0.92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 |
テンポスHD | 333,500円 | +13.7% | +25.4% | 0.27% | 19.10倍 | 2.54倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
椿本興 | 241,400円 | +0.5% | +5.9% | 3.31% | 9.14倍 | 1.01倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などFA関連拡充 |
進 和 | 310,000円 | +4.1% | +8.9% | 3.61% | 13.85倍 | 0.97倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。7割が自動車向け。好財務 |
三洋貿易 | 145,400円 | +2.1% | -5.1% | 3.92% | 8.55倍 | 0.84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