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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,217 | 1,217 | 1,180 | 1,184 | -25 | -2.1% | 13,100 |
| 2018/10/05 | 1,220 | 1,220 | 1,204 | 1,209 | -26 | -2.1% | 12,600 |
| 2018/10/04 | 1,243 | 1,243 | 1,225 | 1,235 | +20 | +1.6% | 10,300 |
| 2018/10/03 | 1,241 | 1,242 | 1,215 | 1,215 | -22 | -1.8% | 12,300 |
| 2018/10/02 | 1,237 | 1,247 | 1,234 | 1,237 | +2 | +0.2% | 11,200 |
| 2018/10/01 | 1,245 | 1,248 | 1,233 | 1,235 | -10 | -0.8% | 22,500 |
| 2018/09/28 | 1,243 | 1,259 | 1,241 | 1,245 | +2 | +0.2% | 11,300 |
| 2018/09/27 | 1,266 | 1,266 | 1,243 | 1,243 | -34 | -2.7% | 11,400 |
| 2018/09/26 | 1,276 | 1,279 | 1,258 | 1,277 | -5 | -0.4% | 20,200 |
| 2018/09/25 | 1,230 | 1,283 | 1,220 | 1,282 | +112 | +9.6% | 36,400 |
| 2018/09/21 | 1,239 | 1,241 | 1,170 | 1,170 | -54 | -4.4% | 35,400 |
| 2018/09/20 | 1,239 | 1,239 | 1,218 | 1,224 | +11 | +0.9% | 22,100 |
| 2018/09/19 | 1,180 | 1,213 | 1,178 | 1,213 | +35 | +3% | 25,200 |
| 2018/09/18 | 1,171 | 1,191 | 1,151 | 1,178 | +30 | +2.6% | 56,700 |
| 2018/09/14 | 1,134 | 1,152 | 1,134 | 1,148 | +19 | +1.7% | 37,000 |
| 2018/09/13 | 1,127 | 1,148 | 1,127 | 1,129 | +7 | +0.6% | 14,100 |
| 2018/09/12 | 1,138 | 1,145 | 1,112 | 1,122 | -12 | -1.1% | 16,200 |
| 2018/09/11 | 1,128 | 1,140 | 1,122 | 1,134 | +7 | +0.6% | 15,500 |
| 2018/09/10 | 1,132 | 1,137 | 1,124 | 1,127 | -3 | -0.3% | 11,300 |
| 2018/09/07 | 1,137 | 1,145 | 1,122 | 1,130 | +3 | +0.3% | 17,200 |
| 2018/09/06 | 1,134 | 1,147 | 1,126 | 1,127 | -4 | -0.4% | 13,200 |
| 2018/09/05 | 1,146 | 1,161 | 1,130 | 1,131 | -11 | -1% | 21,400 |
| 2018/09/04 | 1,166 | 1,168 | 1,139 | 1,142 | -18 | -1.6% | 19,300 |
| 2018/09/03 | 1,187 | 1,190 | 1,160 | 1,160 | -18 | -1.5% | 20,600 |
| 2018/08/31 | 1,194 | 1,200 | 1,177 | 1,178 | -14 | -1.2% | 23,400 |
| 2018/08/30 | 1,189 | 1,207 | 1,182 | 1,192 | +4 | +0.3% | 17,900 |
| 2018/08/29 | 1,176 | 1,199 | 1,175 | 1,188 | +14 | +1.2% | 16,600 |
| 2018/08/28 | 1,180 | 1,186 | 1,172 | 1,174 | -2 | -0.2% | 12,800 |
| 2018/08/27 | 1,150 | 1,182 | 1,150 | 1,176 | +37 | +3.2% | 11,100 |
| 2018/08/24 | 1,146 | 1,149 | 1,134 | 1,139 | +8 | +0.7% | 8,900 |
| 2018/08/23 | 1,149 | 1,149 | 1,125 | 1,131 | +8 | +0.7% | 12,000 |
| 2018/08/22 | 1,112 | 1,133 | 1,112 | 1,123 | +13 | +1.2% | 16,900 |
| 2018/08/21 | 1,126 | 1,127 | 1,108 | 1,110 | -23 | -2% | 18,200 |
| 2018/08/20 | 1,181 | 1,186 | 1,131 | 1,133 | -21 | -1.8% | 21,100 |
| 2018/08/17 | 1,155 | 1,163 | 1,141 | 1,154 | ±0 | ±0% | 15,200 |
| 2018/08/16 | 1,172 | 1,172 | 1,150 | 1,154 | -18 | -1.5% | 18,500 |
| 2018/08/15 | 1,220 | 1,220 | 1,164 | 1,172 | -21 | -1.8% | 19,600 |
| 2018/08/14 | 1,173 | 1,193 | 1,173 | 1,193 | +31 | +2.7% | 16,000 |
| 2018/08/13 | 1,200 | 1,209 | 1,161 | 1,162 | -39 | -3.2% | 23,800 |
| 2018/08/10 | 1,210 | 1,216 | 1,200 | 1,201 | -8 | -0.7% | 22,400 |
| 2018/08/09 | 1,226 | 1,226 | 1,209 | 1,209 | -17 | -1.4% | 20,500 |
| 2018/08/08 | 1,237 | 1,238 | 1,225 | 1,226 | -13 | -1% | 11,400 |
| 2018/08/07 | 1,233 | 1,242 | 1,228 | 1,239 | +7 | +0.6% | 8,900 |
| 2018/08/06 | 1,239 | 1,248 | 1,230 | 1,232 | -6 | -0.5% | 12,600 |
| 2018/08/03 | 1,266 | 1,266 | 1,231 | 1,238 | -31 | -2.4% | 21,900 |
| 2018/08/02 | 1,285 | 1,293 | 1,269 | 1,269 | -26 | -2% | 15,100 |
| 2018/08/01 | 1,305 | 1,305 | 1,289 | 1,295 | -15 | -1.1% | 15,700 |
| 2018/07/31 | 1,355 | 1,355 | 1,310 | 1,310 | -38 | -2.8% | 15,800 |
| 2018/07/30 | 1,332 | 1,375 | 1,332 | 1,348 | +6 | +0.4% | 10,000 |
| 2018/07/27 | 1,324 | 1,342 | 1,321 | 1,342 | +18 | +1.4% | 11,000 |
1601～
1650
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
