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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/07/26 | 1,324 | 1,328 | 1,317 | 1,324 | ±0 | ±0% | 21,000 |
| 2018/07/25 | 1,324 | 1,324 | 1,318 | 1,324 | ±0 | ±0% | 9,500 |
| 2018/07/24 | 1,327 | 1,327 | 1,317 | 1,324 | ±0 | ±0% | 9,700 |
| 2018/07/23 | 1,324 | 1,324 | 1,315 | 1,324 | -1 | -0.1% | 9,300 |
| 2018/07/20 | 1,324 | 1,327 | 1,308 | 1,325 | -20 | -1.5% | 34,400 |
| 2018/07/19 | 1,323 | 1,346 | 1,311 | 1,345 | +24 | +1.8% | 22,700 |
1651～
1700
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 | 2.53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
