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 |
|---|---|---|---|---|---|---|---|
| 2024/08/05 | 1,367 | 1,381 | 1,270 | 1,283 | -144 | -10.1% | 60,300 |
| 2024/08/02 | 1,514 | 1,517 | 1,427 | 1,427 | -112 | -7.3% | 52,100 |
| 2024/08/01 | 1,563 | 1,568 | 1,528 | 1,539 | -91 | -5.6% | 42,700 |
| 2024/07/31 | 1,575 | 1,637 | 1,575 | 1,630 | +39 | +2.5% | 26,500 |
| 2024/07/30 | 1,607 | 1,607 | 1,580 | 1,591 | -14 | -0.9% | 24,600 |
| 2024/07/29 | 1,583 | 1,613 | 1,583 | 1,605 | +37 | +2.4% | 19,800 |
| 2024/07/26 | 1,585 | 1,590 | 1,566 | 1,568 | -15 | -0.9% | 31,700 |
| 2024/07/25 | 1,614 | 1,614 | 1,583 | 1,583 | -47 | -2.9% | 31,600 |
| 2024/07/24 | 1,655 | 1,655 | 1,630 | 1,630 | -27 | -1.6% | 31,500 |
| 2024/07/23 | 1,676 | 1,684 | 1,657 | 1,657 | -16 | -1% | 14,700 |
| 2024/07/22 | 1,713 | 1,713 | 1,671 | 1,673 | -40 | -2.3% | 21,400 |
| 2024/07/19 | 1,740 | 1,746 | 1,713 | 1,713 | -28 | -1.6% | 38,500 |
| 2024/07/18 | 1,748 | 1,758 | 1,730 | 1,741 | -7 | -0.4% | 18,900 |
| 2024/07/17 | 1,740 | 1,782 | 1,738 | 1,748 | +10 | +0.6% | 39,600 |
| 2024/07/16 | 1,748 | 1,750 | 1,713 | 1,738 | +25 | +1.5% | 96,600 |
| 2024/07/12 | 1,660 | 1,713 | 1,649 | 1,713 | +54 | +3.3% | 41,200 |
| 2024/07/11 | 1,649 | 1,660 | 1,634 | 1,659 | +23 | +1.4% | 26,100 |
| 2024/07/10 | 1,650 | 1,650 | 1,627 | 1,636 | -11 | -0.7% | 37,100 |
| 2024/07/09 | 1,651 | 1,668 | 1,639 | 1,647 | +2 | +0.1% | 19,900 |
| 2024/07/08 | 1,668 | 1,671 | 1,643 | 1,645 | -10 | -0.6% | 14,900 |
| 2024/07/05 | 1,677 | 1,678 | 1,655 | 1,655 | -30 | -1.8% | 17,300 |
| 2024/07/04 | 1,672 | 1,685 | 1,670 | 1,685 | +17 | +1% | 11,400 |
| 2024/07/03 | 1,665 | 1,674 | 1,658 | 1,668 | +3 | +0.2% | 16,400 |
| 2024/07/02 | 1,680 | 1,680 | 1,664 | 1,665 | -6 | -0.4% | 23,000 |
| 2024/07/01 | 1,691 | 1,691 | 1,657 | 1,671 | -21 | -1.2% | 21,400 |
| 2024/06/28 | 1,710 | 1,710 | 1,684 | 1,692 | -10 | -0.6% | 13,300 |
| 2024/06/27 | 1,700 | 1,714 | 1,691 | 1,702 | +7 | +0.4% | 33,900 |
| 2024/06/26 | 1,684 | 1,696 | 1,667 | 1,695 | +15 | +0.9% | 25,100 |
| 2024/06/25 | 1,666 | 1,686 | 1,649 | 1,680 | +24 | +1.4% | 27,100 |
| 2024/06/24 | 1,649 | 1,666 | 1,645 | 1,656 | +21 | +1.3% | 26,400 |
| 2024/06/21 | 1,648 | 1,668 | 1,629 | 1,635 | +5 | +0.3% | 33,700 |
| 2024/06/20 | 1,649 | 1,649 | 1,615 | 1,630 | -21 | -1.3% | 33,400 |
| 2024/06/19 | 1,603 | 1,651 | 1,600 | 1,651 | +51 | +3.2% | 36,100 |
| 2024/06/18 | 1,584 | 1,604 | 1,584 | 1,600 | +29 | +1.8% | 20,800 |
| 2024/06/17 | 1,586 | 1,596 | 1,561 | 1,571 | -32 | -2% | 24,400 |
| 2024/06/14 | 1,569 | 1,604 | 1,568 | 1,603 | +25 | +1.6% | 40,500 |
| 2024/06/13 | 1,600 | 1,600 | 1,578 | 1,578 | -14 | -0.9% | 11,200 |
| 2024/06/12 | 1,581 | 1,597 | 1,581 | 1,592 | +4 | +0.3% | 6,400 |
| 2024/06/11 | 1,598 | 1,601 | 1,586 | 1,588 | -9 | -0.6% | 11,400 |
| 2024/06/10 | 1,583 | 1,597 | 1,580 | 1,597 | +21 | +1.3% | 9,400 |
| 2024/06/07 | 1,570 | 1,576 | 1,563 | 1,576 | +6 | +0.4% | 6,800 |
| 2024/06/06 | 1,555 | 1,577 | 1,555 | 1,570 | +18 | +1.2% | 20,300 |
| 2024/06/05 | 1,556 | 1,561 | 1,547 | 1,552 | -7 | -0.4% | 16,900 |
| 2024/06/04 | 1,570 | 1,570 | 1,557 | 1,559 | -19 | -1.2% | 20,000 |
| 2024/06/03 | 1,612 | 1,612 | 1,576 | 1,578 | -31 | -1.9% | 15,500 |
| 2024/05/31 | 1,587 | 1,610 | 1,586 | 1,609 | +32 | +2% | 31,700 |
| 2024/05/30 | 1,578 | 1,585 | 1,568 | 1,577 | -9 | -0.6% | 19,200 |
| 2024/05/29 | 1,590 | 1,591 | 1,572 | 1,586 | -1 | -0.1% | 14,700 |
| 2024/05/28 | 1,587 | 1,604 | 1,581 | 1,587 | ±0 | ±0% | 17,800 |
| 2024/05/27 | 1,578 | 1,588 | 1,567 | 1,587 | +17 | +1.1% | 12,200 |
251～
300
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
