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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,215 | 1,234 | 1,209 | 1,233 | +30 | +2.5% | 33,200 |
| 2017/07/19 | 1,195 | 1,209 | 1,193 | 1,203 | +8 | +0.7% | 20,200 |
| 2017/07/18 | 1,200 | 1,201 | 1,189 | 1,195 | -3 | -0.3% | 65,300 |
| 2017/07/14 | 1,175 | 1,207 | 1,173 | 1,198 | +24 | +2% | 33,800 |
| 2017/07/13 | 1,168 | 1,175 | 1,165 | 1,174 | +10 | +0.9% | 9,400 |
| 2017/07/12 | 1,163 | 1,170 | 1,160 | 1,164 | +5 | +0.4% | 17,200 |
| 2017/07/11 | 1,154 | 1,163 | 1,152 | 1,159 | +4 | +0.3% | 8,000 |
| 2017/07/10 | 1,160 | 1,160 | 1,149 | 1,155 | +13 | +1.1% | 8,200 |
| 2017/07/07 | 1,149 | 1,152 | 1,142 | 1,142 | -14 | -1.2% | 8,800 |
| 2017/07/06 | 1,153 | 1,167 | 1,152 | 1,156 | +1 | +0.1% | 10,900 |
| 2017/07/05 | 1,151 | 1,160 | 1,151 | 1,155 | +6 | +0.5% | 11,000 |
| 2017/07/04 | 1,153 | 1,160 | 1,145 | 1,149 | -4 | -0.3% | 16,200 |
| 2017/07/03 | 1,148 | 1,163 | 1,140 | 1,153 | -9 | -0.8% | 10,200 |
| 2017/06/30 | 1,171 | 1,178 | 1,150 | 1,162 | -20 | -1.7% | 17,800 |
| 2017/06/29 | 1,179 | 1,193 | 1,172 | 1,182 | +11 | +0.9% | 14,300 |
| 2017/06/28 | 1,192 | 1,195 | 1,165 | 1,171 | -27 | -2.3% | 15,000 |
| 2017/06/27 | 1,197 | 1,199 | 1,195 | 1,198 | ±0 | ±0% | 9,700 |
| 2017/06/26 | 1,200 | 1,215 | 1,187 | 1,198 | +5 | +0.4% | 26,800 |
| 2017/06/23 | 1,143 | 1,196 | 1,137 | 1,193 | +65 | +5.8% | 44,000 |
| 2017/06/22 | 1,139 | 1,162 | 1,121 | 1,128 | -41 | -3.5% | 68,200 |
| 2017/06/21 | 1,186 | 1,191 | 1,168 | 1,169 | -23 | -1.9% | 16,500 |
| 2017/06/20 | 1,160 | 1,193 | 1,160 | 1,192 | +48 | +4.2% | 70,000 |
| 2017/06/19 | 1,126 | 1,144 | 1,120 | 1,144 | +27 | +2.4% | 31,300 |
| 2017/06/16 | 1,120 | 1,122 | 1,114 | 1,117 | +3 | +0.3% | 10,900 |
| 2017/06/15 | 1,121 | 1,123 | 1,111 | 1,114 | -3 | -0.3% | 21,400 |
| 2017/06/14 | 1,124 | 1,127 | 1,111 | 1,117 | ±0 | ±0% | 17,100 |
| 2017/06/13 | 1,119 | 1,124 | 1,117 | 1,117 | -2 | -0.2% | 12,400 |
| 2017/06/12 | 1,119 | 1,124 | 1,113 | 1,119 | +5 | +0.4% | 10,800 |
| 2017/06/09 | 1,114 | 1,128 | 1,112 | 1,114 | -5 | -0.4% | 19,500 |
| 2017/06/08 | 1,124 | 1,128 | 1,116 | 1,119 | -2 | -0.2% | 15,400 |
| 2017/06/07 | 1,116 | 1,124 | 1,116 | 1,121 | +4 | +0.4% | 14,900 |
| 2017/06/06 | 1,119 | 1,124 | 1,114 | 1,117 | -2 | -0.2% | 13,500 |
| 2017/06/05 | 1,116 | 1,122 | 1,111 | 1,119 | +3 | +0.3% | 10,700 |
| 2017/06/02 | 1,115 | 1,125 | 1,110 | 1,116 | +6 | +0.5% | 25,000 |
| 2017/06/01 | 1,116 | 1,116 | 1,103 | 1,110 | +10 | +0.9% | 15,100 |
| 2017/05/31 | 1,107 | 1,114 | 1,098 | 1,100 | -10 | -0.9% | 11,100 |
| 2017/05/30 | 1,102 | 1,112 | 1,101 | 1,110 | +5 | +0.5% | 6,900 |
| 2017/05/29 | 1,107 | 1,107 | 1,100 | 1,105 | ±0 | ±0% | 3,400 |
| 2017/05/26 | 1,111 | 1,114 | 1,104 | 1,105 | -9 | -0.8% | 13,200 |
| 2017/05/25 | 1,115 | 1,120 | 1,112 | 1,114 | -1 | -0.1% | 5,700 |
| 2017/05/24 | 1,123 | 1,123 | 1,109 | 1,115 | +3 | +0.3% | 9,900 |
| 2017/05/23 | 1,105 | 1,116 | 1,104 | 1,112 | +12 | +1.1% | 20,400 |
| 2017/05/22 | 1,105 | 1,110 | 1,093 | 1,100 | -11 | -1% | 16,800 |
| 2017/05/19 | 1,138 | 1,138 | 1,100 | 1,111 | +1 | +0.1% | 10,300 |
| 2017/05/18 | 1,120 | 1,120 | 1,106 | 1,110 | -13 | -1.2% | 10,000 |
| 2017/05/17 | 1,135 | 1,135 | 1,122 | 1,123 | -12 | -1.1% | 9,200 |
| 2017/05/16 | 1,137 | 1,138 | 1,130 | 1,135 | -2 | -0.2% | 11,800 |
| 2017/05/15 | 1,145 | 1,145 | 1,126 | 1,137 | -8 | -0.7% | 19,700 |
| 2017/05/12 | 1,142 | 1,145 | 1,090 | 1,145 | +5 | +0.4% | 23,100 |
| 2017/05/11 | 1,140 | 1,141 | 1,133 | 1,140 | +7 | +0.6% | 19,900 |
1901～
1950
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
