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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/18 | 1,335 | 1,335 | 1,319 | 1,321 | -7 | -0.5% | 8,400 |
| 2018/07/17 | 1,347 | 1,347 | 1,318 | 1,328 | -19 | -1.4% | 66,800 |
| 2018/07/13 | 1,326 | 1,350 | 1,326 | 1,347 | +24 | +1.8% | 40,600 |
| 2018/07/12 | 1,318 | 1,328 | 1,318 | 1,323 | +6 | +0.5% | 15,100 |
| 2018/07/11 | 1,325 | 1,332 | 1,317 | 1,317 | -8 | -0.6% | 209,000 |
| 2018/07/10 | 1,329 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 50,500 |
| 2018/07/09 | 1,331 | 1,336 | 1,320 | 1,325 | -5 | -0.4% | 14,800 |
| 2018/07/06 | 1,302 | 1,331 | 1,297 | 1,330 | +30 | +2.3% | 50,500 |
| 2018/07/05 | 1,298 | 1,301 | 1,280 | 1,300 | +2 | +0.2% | 228,600 |
| 2018/07/04 | 1,256 | 1,299 | 1,256 | 1,298 | +39 | +3.1% | 14,100 |
| 2018/07/03 | 1,310 | 1,318 | 1,255 | 1,259 | -45 | -3.5% | 27,500 |
| 2018/07/02 | 1,370 | 1,370 | 1,304 | 1,304 | -74 | -5.4% | 22,600 |
| 2018/06/29 | 1,391 | 1,391 | 1,358 | 1,378 | -15 | -1.1% | 13,200 |
| 2018/06/28 | 1,397 | 1,402 | 1,391 | 1,393 | -8 | -0.6% | 8,900 |
| 2018/06/27 | 1,411 | 1,411 | 1,395 | 1,401 | -5 | -0.4% | 11,500 |
| 2018/06/26 | 1,436 | 1,436 | 1,400 | 1,406 | ±0 | ±0% | 6,800 |
| 2018/06/25 | 1,440 | 1,440 | 1,401 | 1,406 | -40 | -2.8% | 10,500 |
| 2018/06/22 | 1,442 | 1,448 | 1,433 | 1,446 | +4 | +0.3% | 9,400 |
| 2018/06/21 | 1,454 | 1,454 | 1,429 | 1,442 | -16 | -1.1% | 28,500 |
| 2018/06/20 | 1,441 | 1,474 | 1,441 | 1,458 | -8 | -0.5% | 37,900 |
| 2018/06/19 | 1,483 | 1,489 | 1,459 | 1,466 | -30 | -2% | 52,000 |
| 2018/06/18 | 1,509 | 1,515 | 1,490 | 1,496 | -22 | -1.4% | 29,200 |
| 2018/06/15 | 1,497 | 1,518 | 1,480 | 1,518 | +17 | +1.1% | 60,900 |
| 2018/06/14 | 1,480 | 1,504 | 1,474 | 1,501 | +21 | +1.4% | 27,500 |
| 2018/06/13 | 1,479 | 1,487 | 1,472 | 1,480 | +1 | +0.1% | 23,900 |
| 2018/06/12 | 1,479 | 1,484 | 1,467 | 1,479 | +5 | +0.3% | 16,700 |
| 2018/06/11 | 1,459 | 1,477 | 1,449 | 1,474 | +15 | +1% | 24,000 |
| 2018/06/08 | 1,448 | 1,470 | 1,445 | 1,459 | +11 | +0.8% | 40,100 |
| 2018/06/07 | 1,435 | 1,449 | 1,433 | 1,448 | +14 | +1% | 18,200 |
| 2018/06/06 | 1,440 | 1,446 | 1,424 | 1,434 | -6 | -0.4% | 9,900 |
| 2018/06/05 | 1,447 | 1,449 | 1,418 | 1,440 | ±0 | ±0% | 8,900 |
| 2018/06/04 | 1,465 | 1,465 | 1,432 | 1,440 | ±0 | ±0% | 14,100 |
| 2018/06/01 | 1,426 | 1,445 | 1,420 | 1,440 | -4 | -0.3% | 19,200 |
| 2018/05/31 | 1,443 | 1,450 | 1,422 | 1,444 | +1 | +0.1% | 18,300 |
| 2018/05/30 | 1,421 | 1,443 | 1,421 | 1,443 | +11 | +0.8% | 19,100 |
| 2018/05/29 | 1,437 | 1,437 | 1,425 | 1,432 | -4 | -0.3% | 5,700 |
| 2018/05/28 | 1,451 | 1,451 | 1,428 | 1,436 | -15 | -1% | 3,900 |
| 2018/05/25 | 1,471 | 1,471 | 1,444 | 1,451 | -20 | -1.4% | 4,700 |
| 2018/05/24 | 1,477 | 1,477 | 1,455 | 1,471 | -14 | -0.9% | 14,000 |
| 2018/05/23 | 1,443 | 1,487 | 1,415 | 1,485 | +42 | +2.9% | 31,100 |
| 2018/05/22 | 1,443 | 1,443 | 1,435 | 1,443 | +3 | +0.2% | 10,600 |
| 2018/05/21 | 1,420 | 1,441 | 1,420 | 1,440 | +17 | +1.2% | 14,900 |
| 2018/05/18 | 1,428 | 1,429 | 1,415 | 1,423 | +7 | +0.5% | 36,600 |
| 2018/05/17 | 1,410 | 1,419 | 1,401 | 1,416 | +3 | +0.2% | 43,400 |
1651～
1700
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
