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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,503 | 1,503 | 1,465 | 1,493 | -7 | -0.5% | 44,000 |
| 2024/02/07 | 1,510 | 1,516 | 1,494 | 1,500 | -10 | -0.7% | 27,100 |
| 2024/02/06 | 1,535 | 1,535 | 1,510 | 1,510 | -17 | -1.1% | 21,700 |
| 2024/02/05 | 1,532 | 1,532 | 1,515 | 1,527 | -3 | -0.2% | 19,200 |
| 2024/02/02 | 1,525 | 1,545 | 1,514 | 1,530 | +20 | +1.3% | 44,000 |
| 2024/02/01 | 1,530 | 1,536 | 1,504 | 1,510 | -54 | -3.5% | 63,000 |
| 2024/01/31 | 1,533 | 1,566 | 1,524 | 1,564 | +33 | +2.2% | 86,400 |
| 2024/01/30 | 1,531 | 1,540 | 1,519 | 1,531 | +2 | +0.1% | 29,200 |
| 2024/01/29 | 1,541 | 1,546 | 1,529 | 1,529 | -9 | -0.6% | 25,100 |
| 2024/01/26 | 1,570 | 1,571 | 1,538 | 1,538 | -31 | -2% | 26,700 |
| 2024/01/25 | 1,550 | 1,572 | 1,543 | 1,569 | +31 | +2% | 34,300 |
| 2024/01/24 | 1,567 | 1,585 | 1,538 | 1,538 | -20 | -1.3% | 34,700 |
| 2024/01/23 | 1,551 | 1,558 | 1,533 | 1,558 | -1 | -0.1% | 56,100 |
| 2024/01/22 | 1,580 | 1,585 | 1,553 | 1,559 | -10 | -0.6% | 32,400 |
| 2024/01/19 | 1,586 | 1,600 | 1,569 | 1,569 | -3 | -0.2% | 31,200 |
| 2024/01/18 | 1,585 | 1,600 | 1,566 | 1,572 | -8 | -0.5% | 27,400 |
| 2024/01/17 | 1,614 | 1,625 | 1,578 | 1,580 | -14 | -0.9% | 31,900 |
| 2024/01/16 | 1,628 | 1,628 | 1,594 | 1,594 | -28 | -1.7% | 20,600 |
| 2024/01/15 | 1,588 | 1,629 | 1,588 | 1,622 | +38 | +2.4% | 25,100 |
| 2024/01/12 | 1,602 | 1,603 | 1,576 | 1,584 | -14 | -0.9% | 27,000 |
| 2024/01/11 | 1,608 | 1,610 | 1,597 | 1,598 | +5 | +0.3% | 22,200 |
| 2024/01/10 | 1,609 | 1,610 | 1,592 | 1,593 | -16 | -1% | 27,000 |
| 2024/01/09 | 1,593 | 1,611 | 1,583 | 1,609 | +20 | +1.3% | 25,000 |
| 2024/01/05 | 1,586 | 1,597 | 1,576 | 1,589 | +12 | +0.8% | 21,100 |
| 2024/01/04 | 1,554 | 1,578 | 1,534 | 1,577 | +22 | +1.4% | 14,300 |
| 2023/12/29 | 1,571 | 1,571 | 1,543 | 1,555 | -19 | -1.2% | 16,300 |
| 2023/12/28 | 1,565 | 1,578 | 1,565 | 1,574 | +9 | +0.6% | 11,100 |
| 2023/12/27 | 1,559 | 1,565 | 1,549 | 1,565 | +12 | +0.8% | 21,600 |
| 2023/12/26 | 1,550 | 1,562 | 1,546 | 1,553 | +4 | +0.3% | 18,100 |
| 2023/12/25 | 1,588 | 1,588 | 1,538 | 1,549 | -24 | -1.5% | 16,000 |
| 2023/12/22 | 1,542 | 1,579 | 1,542 | 1,573 | +44 | +2.9% | 34,000 |
| 2023/12/21 | 1,553 | 1,564 | 1,527 | 1,529 | -22 | -1.4% | 23,900 |
| 2023/12/20 | 1,544 | 1,561 | 1,541 | 1,551 | +8 | +0.5% | 45,800 |
| 2023/12/19 | 1,520 | 1,546 | 1,514 | 1,543 | +38 | +2.5% | 27,900 |
| 2023/12/18 | 1,543 | 1,543 | 1,498 | 1,505 | -38 | -2.5% | 24,600 |
| 2023/12/15 | 1,578 | 1,578 | 1,540 | 1,543 | -28 | -1.8% | 78,700 |
| 2023/12/14 | 1,573 | 1,583 | 1,562 | 1,571 | +3 | +0.2% | 41,100 |
| 2023/12/13 | 1,546 | 1,577 | 1,546 | 1,568 | +34 | +2.2% | 41,300 |
| 2023/12/12 | 1,533 | 1,539 | 1,510 | 1,534 | +11 | +0.7% | 44,100 |
| 2023/12/11 | 1,496 | 1,525 | 1,496 | 1,523 | +37 | +2.5% | 24,700 |
| 2023/12/08 | 1,503 | 1,506 | 1,475 | 1,486 | -25 | -1.7% | 39,800 |
| 2023/12/07 | 1,511 | 1,518 | 1,506 | 1,511 | -10 | -0.7% | 21,600 |
| 2023/12/06 | 1,475 | 1,528 | 1,475 | 1,521 | +50 | +3.4% | 39,300 |
| 2023/12/05 | 1,487 | 1,492 | 1,471 | 1,471 | -16 | -1.1% | 24,600 |
| 2023/12/04 | 1,481 | 1,494 | 1,476 | 1,487 | +9 | +0.6% | 18,800 |
| 2023/12/01 | 1,474 | 1,485 | 1,473 | 1,478 | +5 | +0.3% | 21,800 |
| 2023/11/30 | 1,467 | 1,476 | 1,459 | 1,473 | +11 | +0.8% | 12,200 |
| 2023/11/29 | 1,470 | 1,476 | 1,458 | 1,462 | -14 | -0.9% | 15,000 |
| 2023/11/28 | 1,460 | 1,476 | 1,454 | 1,476 | +31 | +2.1% | 24,700 |
| 2023/11/27 | 1,472 | 1,472 | 1,444 | 1,445 | -17 | -1.2% | 35,000 |
301～
350
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
