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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 444 | 452 | 412 | 429 | -14 | -3.2% | 83,000 |
| 2010/10/26 | 445 | 449 | 441 | 443 | -2 | -0.4% | 17,000 |
| 2010/10/25 | 458 | 458 | 445 | 445 | -5 | -1.1% | 19,000 |
| 2010/10/22 | 449 | 450 | 448 | 450 | +4 | +0.9% | 5,000 |
| 2010/10/21 | 449 | 449 | 443 | 446 | -2 | -0.4% | 20,000 |
| 2010/10/20 | 451 | 459 | 442 | 448 | +5 | +1.1% | 79,000 |
| 2010/10/19 | 441 | 444 | 441 | 443 | +2 | +0.5% | 18,000 |
| 2010/10/18 | 454 | 454 | 441 | 441 | -13 | -2.9% | 27,000 |
| 2010/10/15 | 454 | 454 | 454 | 454 | ±0 | ±0% | 27,000 |
| 2010/10/14 | 452 | 456 | 451 | 454 | +5 | +1.1% | 37,000 |
| 2010/10/13 | 451 | 452 | 449 | 449 | -2 | -0.4% | 17,000 |
| 2010/10/12 | 453 | 456 | 451 | 451 | -2 | -0.4% | 11,000 |
| 2010/10/08 | 451 | 457 | 451 | 453 | -6 | -1.3% | 22,000 |
| 2010/10/07 | 454 | 459 | 453 | 459 | +6 | +1.3% | 12,000 |
| 2010/10/06 | 453 | 454 | 452 | 453 | +1 | +0.2% | 16,000 |
| 2010/10/05 | 445 | 452 | 443 | 452 | +7 | +1.6% | 6,000 |
| 2010/10/04 | 454 | 454 | 445 | 445 | -6 | -1.3% | 14,000 |
| 2010/10/01 | 455 | 455 | 445 | 451 | -10 | -2.2% | 8,000 |
| 2010/09/30 | 469 | 469 | 460 | 461 | -3 | -0.6% | 8,000 |
| 2010/09/29 | 457 | 469 | 457 | 464 | -1 | -0.2% | 13,000 |
| 2010/09/28 | 457 | 465 | 451 | 465 | ±0 | ±0% | 9,000 |
| 2010/09/27 | 460 | 470 | 460 | 465 | +5 | +1.1% | 4,000 |
| 2010/09/24 | 460 | 466 | 459 | 460 | -8 | -1.7% | 24,000 |
| 2010/09/22 | 470 | 477 | 468 | 468 | +1 | +0.2% | 15,000 |
| 2010/09/21 | 467 | 467 | 467 | 467 | +1 | +0.2% | 1,000 |
| 2010/09/17 | 464 | 475 | 464 | 466 | -2 | -0.4% | 21,000 |
| 2010/09/16 | 468 | 473 | 465 | 468 | -5 | -1.1% | 15,000 |
| 2010/09/15 | 460 | 473 | 460 | 473 | +14 | +3.1% | 26,000 |
| 2010/09/14 | 460 | 460 | 454 | 459 | +4 | +0.9% | 26,000 |
| 2010/09/13 | 455 | 456 | 455 | 455 | +3 | +0.7% | 7,000 |
| 2010/09/10 | 448 | 454 | 448 | 452 | -4 | -0.9% | 39,000 |
| 2010/09/09 | 456 | 456 | 446 | 456 | ±0 | ±0% | 7,000 |
| 2010/09/08 | 452 | 458 | 452 | 456 | -1 | -0.2% | 3,000 |
| 2010/09/07 | 457 | 457 | 457 | 457 | -6 | -1.3% | 1,000 |
| 2010/09/06 | 460 | 463 | 460 | 463 | +1 | +0.2% | 3,000 |
| 2010/09/03 | 454 | 462 | 454 | 462 | +8 | +1.8% | 5,000 |
| 2010/09/02 | 461 | 461 | 445 | 454 | +3 | +0.7% | 10,000 |
| 2010/09/01 | 461 | 461 | 451 | 451 | -11 | -2.4% | 10,000 |
| 2010/08/31 | 456 | 462 | 455 | 462 | -5 | -1.1% | 4,000 |
| 2010/08/30 | 458 | 470 | 458 | 467 | +11 | +2.4% | 8,000 |
| 2010/08/27 | 450 | 456 | 450 | 456 | -2 | -0.4% | 5,000 |
| 2010/08/26 | 448 | 458 | 446 | 458 | +5 | +1.1% | 7,000 |
| 2010/08/25 | 450 | 455 | 450 | 453 | -2 | -0.4% | 7,000 |
| 2010/08/24 | 456 | 456 | 450 | 455 | -2 | -0.4% | 11,000 |
| 2010/08/23 | 465 | 465 | 457 | 457 | -11 | -2.4% | 9,000 |
| 2010/08/20 | 470 | 470 | 468 | 468 | +2 | +0.4% | 10,000 |
| 2010/08/19 | 466 | 473 | 465 | 466 | -1 | -0.2% | 11,000 |
| 2010/08/18 | 465 | 468 | 464 | 467 | +7 | +1.5% | 11,000 |
| 2010/08/17 | 464 | 464 | 460 | 460 | -3 | -0.6% | 2,000 |
| 2010/08/16 | 460 | 463 | 451 | 463 | -5 | -1.1% | 39,000 |
3551～
3600
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% | 8.86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 | 1.19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
