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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,585 | 1,588 | 1,564 | 1,568 | -8 | -0.5% | 37,500 |
| 2024/10/17 | 1,560 | 1,588 | 1,560 | 1,576 | +27 | +1.7% | 53,900 |
| 2024/10/16 | 1,517 | 1,570 | 1,517 | 1,549 | +13 | +0.8% | 27,000 |
| 2024/10/15 | 1,533 | 1,537 | 1,516 | 1,536 | +11 | +0.7% | 24,800 |
| 2024/10/11 | 1,535 | 1,540 | 1,518 | 1,525 | +5 | +0.3% | 21,300 |
| 2024/10/10 | 1,524 | 1,530 | 1,510 | 1,520 | -4 | -0.3% | 14,200 |
| 2024/10/09 | 1,518 | 1,526 | 1,511 | 1,524 | +8 | +0.5% | 11,400 |
| 2024/10/08 | 1,532 | 1,536 | 1,504 | 1,516 | -26 | -1.7% | 12,000 |
| 2024/10/07 | 1,555 | 1,559 | 1,534 | 1,542 | +8 | +0.5% | 29,200 |
| 2024/10/04 | 1,508 | 1,544 | 1,507 | 1,534 | +34 | +2.3% | 34,200 |
| 2024/10/03 | 1,490 | 1,508 | 1,480 | 1,500 | +27 | +1.8% | 30,700 |
| 2024/10/02 | 1,451 | 1,480 | 1,451 | 1,473 | +6 | +0.4% | 29,900 |
| 2024/10/01 | 1,440 | 1,469 | 1,439 | 1,467 | +33 | +2.3% | 33,100 |
| 2024/09/30 | 1,425 | 1,440 | 1,415 | 1,434 | -14 | -1% | 48,500 |
| 2024/09/27 | 1,430 | 1,458 | 1,426 | 1,448 | -16 | -1.1% | 115,500 |
| 2024/09/26 | 1,447 | 1,470 | 1,445 | 1,464 | +17 | +1.2% | 257,200 |
| 2024/09/25 | 1,439 | 1,454 | 1,424 | 1,447 | ±0 | ±0% | 141,600 |
| 2024/09/24 | 1,459 | 1,468 | 1,443 | 1,447 | -6 | -0.4% | 189,400 |
| 2024/09/20 | 1,455 | 1,458 | 1,444 | 1,453 | +11 | +0.8% | 119,500 |
| 2024/09/19 | 1,439 | 1,456 | 1,439 | 1,442 | +15 | +1.1% | 127,200 |
| 2024/09/18 | 1,422 | 1,435 | 1,410 | 1,427 | +25 | +1.8% | 93,500 |
| 2024/09/17 | 1,436 | 1,439 | 1,390 | 1,402 | -24 | -1.7% | 148,200 |
| 2024/09/13 | 1,408 | 1,431 | 1,396 | 1,426 | +42 | +3% | 99,000 |
| 2024/09/12 | 1,400 | 1,401 | 1,380 | 1,384 | -1 | -0.1% | 99,500 |
| 2024/09/11 | 1,391 | 1,403 | 1,370 | 1,385 | -4 | -0.3% | 64,300 |
| 2024/09/10 | 1,403 | 1,421 | 1,389 | 1,389 | -18 | -1.3% | 64,900 |
| 2024/09/09 | 1,390 | 1,408 | 1,385 | 1,407 | -8 | -0.6% | 71,800 |
| 2024/09/06 | 1,434 | 1,442 | 1,405 | 1,415 | -20 | -1.4% | 66,400 |
| 2024/09/05 | 1,440 | 1,463 | 1,418 | 1,435 | -14 | -1% | 55,800 |
| 2024/09/04 | 1,476 | 1,484 | 1,447 | 1,449 | -57 | -3.8% | 73,100 |
| 2024/09/03 | 1,491 | 1,507 | 1,491 | 1,506 | +16 | +1.1% | 27,300 |
| 2024/09/02 | 1,496 | 1,500 | 1,473 | 1,490 | +10 | +0.7% | 43,400 |
| 2024/08/30 | 1,479 | 1,489 | 1,475 | 1,480 | +8 | +0.5% | 31,400 |
| 2024/08/29 | 1,470 | 1,474 | 1,460 | 1,472 | +1 | +0.1% | 29,900 |
| 2024/08/28 | 1,475 | 1,475 | 1,456 | 1,471 | -1 | -0.1% | 20,100 |
| 2024/08/27 | 1,466 | 1,474 | 1,461 | 1,472 | +14 | +1% | 12,400 |
| 2024/08/26 | 1,456 | 1,461 | 1,448 | 1,458 | +8 | +0.6% | 17,600 |
| 2024/08/23 | 1,449 | 1,459 | 1,440 | 1,450 | +5 | +0.3% | 13,000 |
| 2024/08/22 | 1,437 | 1,446 | 1,433 | 1,445 | +16 | +1.1% | 10,000 |
| 2024/08/21 | 1,424 | 1,436 | 1,423 | 1,429 | +1 | +0.1% | 13,600 |
| 2024/08/20 | 1,426 | 1,440 | 1,421 | 1,428 | +30 | +2.1% | 30,400 |
| 2024/08/19 | 1,430 | 1,432 | 1,396 | 1,398 | -33 | -2.3% | 49,900 |
| 2024/08/16 | 1,415 | 1,435 | 1,405 | 1,431 | +46 | +3.3% | 24,800 |
| 2024/08/15 | 1,404 | 1,409 | 1,385 | 1,385 | -21 | -1.5% | 56,600 |
| 2024/08/14 | 1,394 | 1,413 | 1,376 | 1,406 | +30 | +2.2% | 29,800 |
| 2024/08/13 | 1,353 | 1,380 | 1,343 | 1,376 | +37 | +2.8% | 32,000 |
| 2024/08/09 | 1,365 | 1,370 | 1,303 | 1,339 | +4 | +0.3% | 72,800 |
| 2024/08/08 | 1,353 | 1,369 | 1,335 | 1,335 | -28 | -2.1% | 54,100 |
| 2024/08/07 | 1,360 | 1,412 | 1,345 | 1,363 | +1 | +0.1% | 35,700 |
| 2024/08/06 | 1,366 | 1,425 | 1,300 | 1,362 | +79 | +6.2% | 46,300 |
201～
250
件表示中 / 3762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 | 196,500円 | +7.4% | +20.5% | 3.66% | 11.23倍 | 0.91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 |
| モリト | 156,500円 | +15.4% | +9.9% | 4.41% | 14.59倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| ジェコス | 138,200円 | -0.5% | +3.0% | 4.12% | 9.69倍 | 0.70倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 202,300円 | +2.9% | +6.1% | 1.98% | 10.77倍 | 1.41倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 三洋貿易 | 150,200円 | +2.1% | -5.1% | 3.79% | 8.83倍 | 0.86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
