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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 986 | 986 | 972 | 972 | -14 | -1.4% | 20,000 |
| 2015/07/03 | 993 | 993 | 985 | 986 | -8 | -0.8% | 10,500 |
| 2015/07/02 | 999 | 1,007 | 986 | 994 | -1 | -0.1% | 19,800 |
| 2015/07/01 | 985 | 1,001 | 984 | 995 | +10 | +1% | 22,200 |
| 2015/06/30 | 982 | 985 | 976 | 985 | +5 | +0.5% | 18,400 |
| 2015/06/29 | 991 | 995 | 980 | 980 | -18 | -1.8% | 19,600 |
| 2015/06/26 | 997 | 1,000 | 987 | 998 | +5 | +0.5% | 23,700 |
| 2015/06/25 | 998 | 1,000 | 993 | 993 | -5 | -0.5% | 10,900 |
| 2015/06/24 | 1,000 | 1,002 | 993 | 998 | ±0 | ±0% | 22,200 |
| 2015/06/23 | 1,000 | 1,005 | 989 | 998 | +9 | +0.9% | 26,600 |
| 2015/06/22 | 990 | 997 | 981 | 989 | -2 | -0.2% | 30,000 |
| 2015/06/19 | 1,000 | 1,011 | 991 | 991 | -1 | -0.1% | 55,400 |
| 2015/06/18 | 995 | 999 | 987 | 992 | +1 | +0.1% | 31,800 |
| 2015/06/17 | 996 | 999 | 990 | 991 | +1 | +0.1% | 24,400 |
| 2015/06/16 | 995 | 998 | 988 | 990 | -4 | -0.4% | 32,900 |
| 2015/06/15 | 993 | 995 | 984 | 994 | +6 | +0.6% | 37,700 |
| 2015/06/12 | 990 | 996 | 982 | 988 | -1 | -0.1% | 59,300 |
| 2015/06/11 | 990 | 990 | 979 | 989 | +9 | +0.9% | 25,900 |
| 2015/06/10 | 996 | 996 | 980 | 980 | -1 | -0.1% | 17,300 |
| 2015/06/09 | 990 | 997 | 981 | 981 | -2 | -0.2% | 19,800 |
| 2015/06/08 | 976 | 996 | 976 | 983 | +8 | +0.8% | 21,300 |
| 2015/06/05 | 968 | 978 | 965 | 975 | +15 | +1.6% | 24,800 |
| 2015/06/04 | 967 | 967 | 957 | 960 | +5 | +0.5% | 30,300 |
| 2015/06/03 | 958 | 964 | 950 | 955 | -5 | -0.5% | 55,200 |
| 2015/06/02 | 949 | 965 | 948 | 960 | +3 | +0.3% | 19,100 |
| 2015/06/01 | 956 | 962 | 945 | 957 | -7 | -0.7% | 31,200 |
| 2015/05/29 | 953 | 969 | 947 | 964 | -4 | -0.4% | 51,100 |
| 2015/05/28 | 970 | 980 | 965 | 968 | ±0 | ±0% | 19,800 |
| 2015/05/27 | 972 | 972 | 961 | 968 | +11 | +1.1% | 19,600 |
| 2015/05/26 | 964 | 970 | 955 | 957 | +1 | +0.1% | 16,000 |
| 2015/05/25 | 955 | 965 | 954 | 956 | -2 | -0.2% | 18,500 |
| 2015/05/22 | 965 | 978 | 951 | 958 | -4 | -0.4% | 16,700 |
| 2015/05/21 | 970 | 976 | 961 | 962 | -8 | -0.8% | 27,300 |
| 2015/05/20 | 987 | 987 | 957 | 970 | -17 | -1.7% | 48,700 |
| 2015/05/19 | 992 | 996 | 983 | 987 | -5 | -0.5% | 24,900 |
| 2015/05/18 | 1,000 | 1,025 | 987 | 992 | +5 | +0.5% | 83,600 |
| 2015/05/15 | 929 | 1,041 | 927 | 987 | +96 | +10.8% | 225,900 |
| 2015/05/14 | 892 | 909 | 865 | 891 | -10 | -1.1% | 29,400 |
| 2015/05/13 | 908 | 918 | 900 | 901 | -4 | -0.4% | 23,800 |
| 2015/05/12 | 895 | 912 | 895 | 905 | +10 | +1.1% | 20,800 |
| 2015/05/11 | 872 | 912 | 872 | 895 | +29 | +3.3% | 43,800 |
| 2015/05/08 | 865 | 871 | 860 | 866 | ±0 | ±0% | 15,100 |
| 2015/05/07 | 858 | 880 | 852 | 866 | +5 | +0.6% | 22,200 |
| 2015/05/01 | 850 | 872 | 850 | 861 | ±0 | ±0% | 35,900 |
| 2015/04/30 | 857 | 869 | 855 | 861 | -2 | -0.2% | 27,200 |
| 2015/04/28 | 866 | 874 | 856 | 863 | +9 | +1.1% | 30,400 |
| 2015/04/27 | 855 | 874 | 854 | 854 | -8 | -0.9% | 27,900 |
| 2015/04/24 | 861 | 872 | 845 | 862 | -7 | -0.8% | 25,500 |
| 2015/04/23 | 872 | 872 | 863 | 869 | -1 | -0.1% | 17,600 |
| 2015/04/22 | 869 | 875 | 864 | 870 | +1 | +0.1% | 28,000 |
2401～
2450
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
