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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 978 | 992 | 975 | 992 | +12 | +1.2% | 11,200 |
| 2015/12/01 | 990 | 990 | 977 | 980 | -9 | -0.9% | 17,800 |
| 2015/11/30 | 983 | 990 | 983 | 989 | +7 | +0.7% | 8,700 |
| 2015/11/27 | 982 | 984 | 973 | 982 | +6 | +0.6% | 9,000 |
| 2015/11/26 | 973 | 981 | 972 | 976 | ±0 | ±0% | 11,700 |
| 2015/11/25 | 979 | 980 | 971 | 976 | -3 | -0.3% | 8,400 |
| 2015/11/24 | 971 | 981 | 969 | 979 | -3 | -0.3% | 18,600 |
| 2015/11/20 | 982 | 982 | 975 | 982 | -1 | -0.1% | 21,600 |
| 2015/11/19 | 981 | 987 | 976 | 983 | +2 | +0.2% | 15,600 |
| 2015/11/18 | 980 | 985 | 977 | 981 | +3 | +0.3% | 17,600 |
| 2015/11/17 | 975 | 978 | 969 | 978 | +12 | +1.2% | 17,000 |
| 2015/11/16 | 936 | 973 | 936 | 966 | +16 | +1.7% | 27,000 |
| 2015/11/13 | 974 | 975 | 934 | 950 | -30 | -3.1% | 44,300 |
| 2015/11/12 | 974 | 980 | 968 | 980 | +2 | +0.2% | 20,200 |
| 2015/11/11 | 967 | 979 | 967 | 978 | +4 | +0.4% | 13,100 |
| 2015/11/10 | 975 | 979 | 967 | 974 | -6 | -0.6% | 12,400 |
| 2015/11/09 | 960 | 984 | 951 | 980 | +21 | +2.2% | 32,900 |
| 2015/11/06 | 950 | 965 | 941 | 959 | +7 | +0.7% | 15,600 |
| 2015/11/05 | 968 | 968 | 930 | 952 | -1 | -0.1% | 25,800 |
| 2015/11/04 | 957 | 972 | 934 | 953 | +8 | +0.8% | 15,100 |
| 2015/11/02 | 956 | 956 | 922 | 945 | -11 | -1.2% | 15,600 |
| 2015/10/30 | 986 | 987 | 952 | 956 | -24 | -2.4% | 48,500 |
| 2015/10/29 | 949 | 990 | 928 | 980 | +35 | +3.7% | 49,700 |
| 2015/10/28 | 941 | 955 | 915 | 945 | +5 | +0.5% | 25,700 |
| 2015/10/27 | 950 | 951 | 924 | 940 | -3 | -0.3% | 14,500 |
| 2015/10/26 | 937 | 949 | 926 | 943 | +21 | +2.3% | 14,100 |
| 2015/10/23 | 928 | 930 | 917 | 922 | +17 | +1.9% | 12,400 |
| 2015/10/22 | 923 | 935 | 904 | 905 | -32 | -3.4% | 7,900 |
| 2015/10/21 | 903 | 937 | 900 | 937 | +35 | +3.9% | 15,100 |
| 2015/10/20 | 920 | 920 | 898 | 902 | +4 | +0.4% | 11,500 |
| 2015/10/19 | 891 | 898 | 883 | 898 | +10 | +1.1% | 8,300 |
| 2015/10/16 | 900 | 900 | 887 | 888 | -9 | -1% | 15,300 |
| 2015/10/15 | 893 | 906 | 884 | 897 | -1 | -0.1% | 34,300 |
| 2015/10/14 | 895 | 900 | 876 | 898 | -2 | -0.2% | 25,000 |
| 2015/10/13 | 904 | 904 | 895 | 900 | -7 | -0.8% | 13,900 |
| 2015/10/09 | 890 | 907 | 886 | 907 | +21 | +2.4% | 18,100 |
| 2015/10/08 | 912 | 912 | 876 | 886 | -26 | -2.9% | 24,800 |
| 2015/10/07 | 905 | 915 | 895 | 912 | +7 | +0.8% | 12,100 |
| 2015/10/06 | 905 | 915 | 890 | 905 | +7 | +0.8% | 24,900 |
| 2015/10/05 | 903 | 905 | 888 | 898 | ±0 | ±0% | 10,400 |
| 2015/10/02 | 885 | 903 | 870 | 898 | +6 | +0.7% | 16,300 |
| 2015/10/01 | 897 | 904 | 881 | 892 | +4 | +0.5% | 7,500 |
| 2015/09/30 | 879 | 894 | 878 | 888 | +21 | +2.4% | 6,900 |
| 2015/09/29 | 877 | 885 | 862 | 867 | -18 | -2% | 21,600 |
| 2015/09/28 | 879 | 885 | 866 | 885 | +6 | +0.7% | 23,800 |
| 2015/09/25 | 858 | 879 | 858 | 879 | +21 | +2.4% | 15,700 |
| 2015/09/24 | 885 | 891 | 857 | 858 | -44 | -4.9% | 44,900 |
| 2015/09/18 | 908 | 908 | 890 | 902 | -6 | -0.7% | 19,700 |
| 2015/09/17 | 908 | 908 | 899 | 908 | +8 | +0.9% | 13,000 |
| 2015/09/16 | 902 | 902 | 892 | 900 | +2 | +0.2% | 10,600 |
2301～
2350
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
