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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/10 | 1,135 | 1,137 | 1,120 | 1,133 | -2 | -0.2% | 24,700 |
| 2017/05/09 | 1,123 | 1,135 | 1,118 | 1,135 | +7 | +0.6% | 14,800 |
| 2017/05/08 | 1,099 | 1,129 | 1,099 | 1,128 | +29 | +2.6% | 26,500 |
| 2017/05/02 | 1,087 | 1,107 | 1,087 | 1,099 | +15 | +1.4% | 25,300 |
| 2017/05/01 | 1,080 | 1,085 | 1,078 | 1,084 | +4 | +0.4% | 16,900 |
| 2017/04/28 | 1,082 | 1,084 | 1,078 | 1,080 | -2 | -0.2% | 10,400 |
1951～
2000
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
