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 |
|---|---|---|---|---|---|---|---|
| 2024/05/24 | 1,573 | 1,575 | 1,562 | 1,570 | -16 | -1% | 17,300 |
| 2024/05/23 | 1,583 | 1,603 | 1,564 | 1,586 | +8 | +0.5% | 41,200 |
| 2024/05/22 | 1,589 | 1,592 | 1,572 | 1,578 | -11 | -0.7% | 21,400 |
| 2024/05/21 | 1,578 | 1,600 | 1,578 | 1,589 | +14 | +0.9% | 34,500 |
| 2024/05/20 | 1,551 | 1,577 | 1,551 | 1,575 | +15 | +1% | 20,100 |
| 2024/05/17 | 1,560 | 1,580 | 1,546 | 1,560 | -4 | -0.3% | 23,800 |
| 2024/05/16 | 1,540 | 1,572 | 1,537 | 1,564 | +29 | +1.9% | 45,400 |
| 2024/05/15 | 1,544 | 1,555 | 1,516 | 1,535 | +39 | +2.6% | 61,200 |
| 2024/05/14 | 1,517 | 1,517 | 1,485 | 1,496 | +1 | +0.1% | 63,500 |
| 2024/05/13 | 1,517 | 1,525 | 1,484 | 1,495 | -20 | -1.3% | 68,800 |
| 2024/05/10 | 1,550 | 1,550 | 1,513 | 1,515 | -36 | -2.3% | 34,700 |
| 2024/05/09 | 1,517 | 1,553 | 1,517 | 1,551 | +34 | +2.2% | 22,500 |
| 2024/05/08 | 1,524 | 1,529 | 1,517 | 1,517 | -8 | -0.5% | 13,200 |
| 2024/05/07 | 1,522 | 1,536 | 1,518 | 1,525 | -7 | -0.5% | 18,000 |
| 2024/05/02 | 1,528 | 1,538 | 1,524 | 1,532 | +1 | +0.1% | 12,600 |
| 2024/05/01 | 1,546 | 1,546 | 1,531 | 1,531 | -27 | -1.7% | 22,300 |
| 2024/04/30 | 1,533 | 1,558 | 1,529 | 1,558 | +32 | +2.1% | 15,800 |
| 2024/04/26 | 1,524 | 1,533 | 1,509 | 1,526 | +6 | +0.4% | 30,100 |
| 2024/04/25 | 1,535 | 1,546 | 1,515 | 1,520 | -16 | -1% | 14,400 |
| 2024/04/24 | 1,526 | 1,539 | 1,510 | 1,536 | +14 | +0.9% | 39,500 |
| 2024/04/23 | 1,534 | 1,534 | 1,501 | 1,522 | -12 | -0.8% | 26,600 |
| 2024/04/22 | 1,523 | 1,539 | 1,515 | 1,534 | +12 | +0.8% | 24,300 |
| 2024/04/19 | 1,540 | 1,550 | 1,504 | 1,522 | -42 | -2.7% | 53,500 |
| 2024/04/18 | 1,530 | 1,564 | 1,530 | 1,564 | +26 | +1.7% | 28,700 |
| 2024/04/17 | 1,566 | 1,566 | 1,530 | 1,538 | -23 | -1.5% | 45,900 |
| 2024/04/16 | 1,545 | 1,605 | 1,531 | 1,561 | +69 | +4.6% | 149,100 |
| 2024/04/15 | 1,495 | 1,500 | 1,487 | 1,492 | -11 | -0.7% | 21,200 |
| 2024/04/12 | 1,504 | 1,507 | 1,499 | 1,503 | +6 | +0.4% | 16,600 |
| 2024/04/11 | 1,495 | 1,504 | 1,493 | 1,497 | -10 | -0.7% | 12,300 |
| 2024/04/10 | 1,505 | 1,514 | 1,498 | 1,507 | +5 | +0.3% | 16,900 |
| 2024/04/09 | 1,496 | 1,504 | 1,485 | 1,502 | +14 | +0.9% | 14,600 |
| 2024/04/08 | 1,481 | 1,491 | 1,481 | 1,488 | +14 | +0.9% | 19,800 |
| 2024/04/05 | 1,467 | 1,480 | 1,463 | 1,474 | -9 | -0.6% | 29,300 |
| 2024/04/04 | 1,488 | 1,491 | 1,477 | 1,483 | -4 | -0.3% | 19,800 |
| 2024/04/03 | 1,461 | 1,491 | 1,457 | 1,487 | +19 | +1.3% | 26,300 |
| 2024/04/02 | 1,487 | 1,492 | 1,463 | 1,468 | -19 | -1.3% | 27,000 |
| 2024/04/01 | 1,520 | 1,520 | 1,486 | 1,487 | -23 | -1.5% | 27,700 |
| 2024/03/29 | 1,511 | 1,523 | 1,502 | 1,510 | -1 | -0.1% | 24,500 |
| 2024/03/28 | 1,526 | 1,534 | 1,511 | 1,511 | -42 | -2.7% | 47,900 |
| 2024/03/27 | 1,540 | 1,564 | 1,540 | 1,553 | +17 | +1.1% | 87,100 |
| 2024/03/26 | 1,549 | 1,560 | 1,532 | 1,536 | ±0 | ±0% | 72,100 |
| 2024/03/25 | 1,541 | 1,552 | 1,529 | 1,536 | -6 | -0.4% | 71,800 |
| 2024/03/22 | 1,555 | 1,555 | 1,536 | 1,542 | -5 | -0.3% | 50,900 |
| 2024/03/21 | 1,555 | 1,559 | 1,547 | 1,547 | +6 | +0.4% | 44,200 |
| 2024/03/19 | 1,523 | 1,543 | 1,518 | 1,541 | +14 | +0.9% | 28,600 |
| 2024/03/18 | 1,535 | 1,535 | 1,518 | 1,527 | +10 | +0.7% | 37,300 |
| 2024/03/15 | 1,514 | 1,527 | 1,509 | 1,517 | +2 | +0.1% | 41,200 |
| 2024/03/14 | 1,501 | 1,517 | 1,489 | 1,515 | +25 | +1.7% | 31,300 |
| 2024/03/13 | 1,508 | 1,513 | 1,479 | 1,490 | -12 | -0.8% | 28,500 |
| 2024/03/12 | 1,490 | 1,502 | 1,466 | 1,502 | +1 | +0.1% | 41,100 |
301～
350
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
