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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 3768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 | 194,300円 | +7.4% | +20.5% | 3.71% | 11.10倍 | 0.90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 |
| 三信電 | 277,000円 | +4.2% | -14.9% | 5.05% | 9.28倍 | 0.84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 |
| ダイトロン | 413,000円 | +1.6% | +0.2% | 3.87% | 9.89倍 | 1.33倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| コンドーテック | 165,400円 | +7.4% | +2.6% | 3.14% | 12.65倍 | 1.17倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 杉本商 | 188,800円 | +4.7% | +1.9% | 2.86% | 17.77倍 | 0.97倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
