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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 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 |
| 2017/09/22 | 1,186 | 1,187 | 1,172 | 1,175 | -8 | -0.7% | 20,000 |
| 2017/09/21 | 1,176 | 1,189 | 1,176 | 1,183 | +9 | +0.8% | 17,700 |
| 2017/09/20 | 1,171 | 1,182 | 1,171 | 1,174 | -3 | -0.3% | 24,900 |
| 2017/09/19 | 1,167 | 1,178 | 1,167 | 1,177 | +21 | +1.8% | 23,400 |
| 2017/09/15 | 1,152 | 1,164 | 1,152 | 1,156 | -1 | -0.1% | 36,000 |
| 2017/09/14 | 1,154 | 1,158 | 1,151 | 1,157 | +3 | +0.3% | 14,900 |
| 2017/09/13 | 1,147 | 1,157 | 1,147 | 1,154 | +6 | +0.5% | 15,800 |
| 2017/09/12 | 1,143 | 1,151 | 1,141 | 1,148 | +9 | +0.8% | 14,100 |
| 2017/09/11 | 1,138 | 1,139 | 1,132 | 1,139 | +9 | +0.8% | 38,900 |
| 2017/09/08 | 1,127 | 1,131 | 1,124 | 1,130 | +1 | +0.1% | 43,500 |
| 2017/09/07 | 1,127 | 1,134 | 1,120 | 1,129 | +8 | +0.7% | 16,500 |
| 2017/09/06 | 1,113 | 1,127 | 1,106 | 1,121 | +4 | +0.4% | 14,300 |
| 2017/09/05 | 1,136 | 1,136 | 1,117 | 1,117 | -15 | -1.3% | 11,900 |
| 2017/09/04 | 1,149 | 1,149 | 1,124 | 1,132 | -19 | -1.7% | 24,900 |
| 2017/09/01 | 1,143 | 1,151 | 1,130 | 1,151 | +8 | +0.7% | 16,500 |
| 2017/08/31 | 1,150 | 1,150 | 1,110 | 1,143 | -1 | -0.1% | 19,200 |
| 2017/08/30 | 1,144 | 1,145 | 1,137 | 1,144 | +4 | +0.4% | 19,800 |
| 2017/08/29 | 1,124 | 1,140 | 1,122 | 1,140 | +11 | +1% | 13,800 |
| 2017/08/28 | 1,130 | 1,137 | 1,123 | 1,129 | +4 | +0.4% | 18,700 |
| 2017/08/25 | 1,122 | 1,128 | 1,121 | 1,125 | +4 | +0.4% | 10,200 |
| 2017/08/24 | 1,117 | 1,126 | 1,117 | 1,121 | +1 | +0.1% | 14,300 |
| 2017/08/23 | 1,130 | 1,130 | 1,118 | 1,120 | ±0 | ±0% | 15,900 |
| 2017/08/22 | 1,120 | 1,122 | 1,118 | 1,120 | -2 | -0.2% | 6,900 |
| 2017/08/21 | 1,116 | 1,124 | 1,116 | 1,122 | +9 | +0.8% | 6,300 |
| 2017/08/18 | 1,140 | 1,140 | 1,112 | 1,113 | -31 | -2.7% | 40,000 |
| 2017/08/17 | 1,146 | 1,149 | 1,140 | 1,144 | +2 | +0.2% | 14,800 |
| 2017/08/16 | 1,139 | 1,146 | 1,136 | 1,142 | +3 | +0.3% | 10,200 |
| 2017/08/15 | 1,141 | 1,147 | 1,134 | 1,139 | -7 | -0.6% | 32,900 |
| 2017/08/14 | 1,164 | 1,164 | 1,142 | 1,146 | -25 | -2.1% | 36,700 |
| 2017/08/10 | 1,173 | 1,175 | 1,166 | 1,171 | -9 | -0.8% | 17,700 |
| 2017/08/09 | 1,188 | 1,192 | 1,168 | 1,180 | -8 | -0.7% | 21,400 |
| 2017/08/08 | 1,192 | 1,192 | 1,184 | 1,188 | -2 | -0.2% | 11,100 |
| 2017/08/07 | 1,187 | 1,197 | 1,186 | 1,190 | +5 | +0.4% | 18,800 |
| 2017/08/04 | 1,177 | 1,187 | 1,170 | 1,185 | +6 | +0.5% | 9,600 |
| 2017/08/03 | 1,179 | 1,182 | 1,171 | 1,179 | -3 | -0.3% | 27,800 |
| 2017/08/02 | 1,182 | 1,185 | 1,172 | 1,182 | ±0 | ±0% | 18,300 |
| 2017/08/01 | 1,174 | 1,185 | 1,167 | 1,182 | +8 | +0.7% | 20,400 |
| 2017/07/31 | 1,204 | 1,204 | 1,173 | 1,174 | -38 | -3.1% | 18,400 |
| 2017/07/28 | 1,176 | 1,214 | 1,171 | 1,212 | +37 | +3.1% | 34,500 |
| 2017/07/27 | 1,212 | 1,222 | 1,160 | 1,175 | -37 | -3.1% | 50,400 |
| 2017/07/26 | 1,223 | 1,229 | 1,204 | 1,212 | -14 | -1.1% | 17,400 |
| 2017/07/25 | 1,233 | 1,235 | 1,226 | 1,226 | -7 | -0.6% | 10,300 |
| 2017/07/24 | 1,246 | 1,247 | 1,208 | 1,233 | -13 | -1% | 20,400 |
| 2017/07/21 | 1,233 | 1,246 | 1,228 | 1,246 | +13 | +1.1% | 15,100 |
1851～
1900
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
