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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,396 | 1,396 | 1,378 | 1,382 | -13 | -0.9% | 32,100 |
| 2017/12/05 | 1,371 | 1,396 | 1,367 | 1,395 | +16 | +1.2% | 39,300 |
| 2017/12/04 | 1,399 | 1,399 | 1,375 | 1,379 | -13 | -0.9% | 22,300 |
| 2017/12/01 | 1,399 | 1,399 | 1,380 | 1,392 | +5 | +0.4% | 30,300 |
| 2017/11/30 | 1,371 | 1,390 | 1,369 | 1,387 | +25 | +1.8% | 40,700 |
| 2017/11/29 | 1,360 | 1,370 | 1,351 | 1,362 | +25 | +1.9% | 23,900 |
| 2017/11/28 | 1,326 | 1,355 | 1,311 | 1,337 | +12 | +0.9% | 53,400 |
| 2017/11/27 | 1,319 | 1,326 | 1,314 | 1,325 | +10 | +0.8% | 19,600 |
| 2017/11/24 | 1,301 | 1,319 | 1,298 | 1,315 | +5 | +0.4% | 9,500 |
| 2017/11/22 | 1,329 | 1,329 | 1,305 | 1,310 | -8 | -0.6% | 12,100 |
| 2017/11/21 | 1,327 | 1,338 | 1,311 | 1,318 | -9 | -0.7% | 8,700 |
| 2017/11/20 | 1,322 | 1,333 | 1,305 | 1,327 | +10 | +0.8% | 20,300 |
| 2017/11/17 | 1,335 | 1,336 | 1,310 | 1,317 | +8 | +0.6% | 11,100 |
| 2017/11/16 | 1,288 | 1,327 | 1,288 | 1,309 | +20 | +1.6% | 11,300 |
| 2017/11/15 | 1,347 | 1,347 | 1,287 | 1,289 | -58 | -4.3% | 37,300 |
| 2017/11/14 | 1,336 | 1,349 | 1,325 | 1,347 | +11 | +0.8% | 18,100 |
| 2017/11/13 | 1,342 | 1,349 | 1,330 | 1,336 | -9 | -0.7% | 17,800 |
| 2017/11/10 | 1,350 | 1,353 | 1,335 | 1,345 | -12 | -0.9% | 9,500 |
| 2017/11/09 | 1,358 | 1,378 | 1,339 | 1,357 | +4 | +0.3% | 30,900 |
| 2017/11/08 | 1,347 | 1,354 | 1,335 | 1,353 | +11 | +0.8% | 12,900 |
| 2017/11/07 | 1,325 | 1,345 | 1,319 | 1,342 | +16 | +1.2% | 27,300 |
| 2017/11/06 | 1,318 | 1,330 | 1,310 | 1,326 | +14 | +1.1% | 16,300 |
| 2017/11/02 | 1,316 | 1,316 | 1,300 | 1,312 | -4 | -0.3% | 19,800 |
| 2017/11/01 | 1,300 | 1,318 | 1,292 | 1,316 | +17 | +1.3% | 30,000 |
| 2017/10/31 | 1,285 | 1,300 | 1,275 | 1,299 | +18 | +1.4% | 17,400 |
| 2017/10/30 | 1,284 | 1,285 | 1,263 | 1,281 | -4 | -0.3% | 35,900 |
| 2017/10/27 | 1,271 | 1,285 | 1,263 | 1,285 | +21 | +1.7% | 11,300 |
| 2017/10/26 | 1,269 | 1,274 | 1,261 | 1,264 | -21 | -1.6% | 12,500 |
| 2017/10/25 | 1,295 | 1,295 | 1,281 | 1,285 | -6 | -0.5% | 25,900 |
| 2017/10/24 | 1,278 | 1,299 | 1,278 | 1,291 | +13 | +1% | 27,900 |
| 2017/10/23 | 1,260 | 1,278 | 1,250 | 1,278 | +33 | +2.7% | 18,000 |
| 2017/10/20 | 1,238 | 1,254 | 1,224 | 1,245 | +8 | +0.6% | 21,200 |
| 2017/10/19 | 1,235 | 1,241 | 1,227 | 1,237 | -6 | -0.5% | 13,000 |
| 2017/10/18 | 1,243 | 1,246 | 1,229 | 1,243 | ±0 | ±0% | 19,300 |
| 2017/10/17 | 1,240 | 1,244 | 1,232 | 1,243 | -1 | -0.1% | 12,500 |
| 2017/10/16 | 1,247 | 1,264 | 1,244 | 1,244 | +1 | +0.1% | 29,000 |
| 2017/10/13 | 1,238 | 1,244 | 1,232 | 1,243 | +6 | +0.5% | 21,700 |
| 2017/10/12 | 1,239 | 1,243 | 1,234 | 1,237 | ±0 | ±0% | 11,600 |
| 2017/10/11 | 1,233 | 1,247 | 1,230 | 1,237 | +8 | +0.7% | 17,100 |
| 2017/10/10 | 1,219 | 1,231 | 1,215 | 1,229 | +12 | +1% | 21,900 |
| 2017/10/06 | 1,220 | 1,221 | 1,213 | 1,217 | +2 | +0.2% | 6,600 |
| 2017/10/05 | 1,217 | 1,219 | 1,203 | 1,215 | -7 | -0.6% | 12,700 |
| 2017/10/04 | 1,217 | 1,222 | 1,200 | 1,222 | +5 | +0.4% | 34,700 |
| 2017/10/03 | 1,220 | 1,221 | 1,212 | 1,217 | +12 | +1% | 20,800 |
| 2017/10/02 | 1,212 | 1,212 | 1,201 | 1,205 | +6 | +0.5% | 16,500 |
| 2017/09/29 | 1,184 | 1,203 | 1,181 | 1,199 | +17 | +1.4% | 20,800 |
| 2017/09/28 | 1,177 | 1,182 | 1,172 | 1,182 | +5 | +0.4% | 14,500 |
| 2017/09/27 | 1,170 | 1,177 | 1,158 | 1,177 | ±0 | ±0% | 18,100 |
| 2017/09/26 | 1,173 | 1,179 | 1,171 | 1,177 | +1 | +0.1% | 22,900 |
| 2017/09/25 | 1,180 | 1,180 | 1,171 | 1,176 | +1 | +0.1% | 18,400 |
1851～
1900
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
