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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
