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 |
---|---|---|---|---|---|---|---|
2017/08/28 | 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 |
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 |
1951~
2000
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