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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 440 | 445 | 439 | 440 | -7 | -1.6% | 12,000 |
| 2010/06/30 | 451 | 462 | 444 | 447 | -4 | -0.9% | 11,000 |
| 2010/06/29 | 442 | 453 | 441 | 451 | +2 | +0.4% | 11,000 |
| 2010/06/28 | 449 | 450 | 448 | 449 | ±0 | ±0% | 6,000 |
| 2010/06/25 | 448 | 456 | 448 | 449 | -5 | -1.1% | 6,000 |
| 2010/06/24 | 446 | 462 | 446 | 454 | +5 | +1.1% | 6,000 |
| 2010/06/23 | 443 | 451 | 443 | 449 | -2 | -0.4% | 17,000 |
| 2010/06/22 | 464 | 464 | 451 | 451 | -13 | -2.8% | 7,000 |
| 2010/06/21 | 453 | 465 | 453 | 464 | +11 | +2.4% | 14,000 |
| 2010/06/18 | 460 | 460 | 453 | 453 | -9 | -1.9% | 39,000 |
| 2010/06/17 | 457 | 465 | 452 | 462 | +12 | +2.7% | 25,000 |
| 2010/06/16 | 446 | 454 | 446 | 450 | +8 | +1.8% | 13,000 |
| 2010/06/15 | 445 | 445 | 442 | 442 | -4 | -0.9% | 35,000 |
| 2010/06/14 | 438 | 448 | 438 | 446 | +9 | +2.1% | 28,000 |
| 2010/06/11 | 441 | 441 | 437 | 437 | +4 | +0.9% | 35,000 |
| 2010/06/10 | 431 | 433 | 429 | 433 | +2 | +0.5% | 15,000 |
| 2010/06/09 | 431 | 431 | 431 | 431 | -3 | -0.7% | 1,000 |
| 2010/06/08 | 431 | 434 | 427 | 434 | +4 | +0.9% | 12,000 |
| 2010/06/07 | 439 | 439 | 423 | 430 | -15 | -3.4% | 20,000 |
| 2010/06/04 | 443 | 445 | 442 | 445 | +3 | +0.7% | 17,000 |
| 2010/06/03 | 429 | 443 | 428 | 442 | +15 | +3.5% | 286,000 |
| 2010/06/02 | 431 | 431 | 423 | 427 | ±0 | ±0% | 17,000 |
| 2010/06/01 | 424 | 427 | 423 | 427 | +3 | +0.7% | 26,000 |
| 2010/05/31 | 424 | 428 | 423 | 424 | ±0 | ±0% | 55,000 |
| 2010/05/28 | 425 | 426 | 419 | 424 | -2 | -0.5% | 39,000 |
| 2010/05/27 | 423 | 426 | 423 | 426 | +2 | +0.5% | 18,000 |
| 2010/05/26 | 429 | 429 | 416 | 424 | -5 | -1.2% | 27,000 |
| 2010/05/25 | 436 | 436 | 427 | 429 | -7 | -1.6% | 25,000 |
| 2010/05/24 | 437 | 439 | 433 | 436 | -9 | -2% | 40,000 |
| 2010/05/21 | 453 | 453 | 445 | 445 | -9 | -2% | 14,000 |
| 2010/05/20 | 460 | 460 | 454 | 454 | -14 | -3% | 18,000 |
| 2010/05/19 | 466 | 469 | 465 | 468 | -6 | -1.3% | 20,000 |
| 2010/05/18 | 482 | 482 | 473 | 474 | ±0 | ±0% | 21,000 |
| 2010/05/17 | 483 | 483 | 473 | 474 | -14 | -2.9% | 47,000 |
| 2010/05/14 | 469 | 488 | 466 | 488 | +19 | +4.1% | 44,000 |
| 2010/05/13 | 473 | 473 | 468 | 469 | -4 | -0.8% | 18,000 |
| 2010/05/12 | 479 | 481 | 473 | 473 | -1 | -0.2% | 16,000 |
| 2010/05/11 | 476 | 485 | 474 | 474 | -7 | -1.5% | 29,000 |
| 2010/05/10 | 485 | 487 | 474 | 481 | -4 | -0.8% | 11,000 |
| 2010/05/07 | 480 | 492 | 470 | 485 | -15 | -3% | 32,000 |
| 2010/05/06 | 490 | 500 | 484 | 500 | -10 | -2% | 29,000 |
| 2010/04/30 | 515 | 517 | 510 | 510 | -15 | -2.9% | 16,000 |
| 2010/04/28 | 512 | 531 | 511 | 525 | -7 | -1.3% | 8,000 |
| 2010/04/27 | 535 | 535 | 529 | 532 | -3 | -0.6% | 9,000 |
| 2010/04/26 | 530 | 535 | 530 | 535 | +4 | +0.8% | 29,000 |
| 2010/04/23 | 528 | 532 | 521 | 531 | +3 | +0.6% | 35,000 |
| 2010/04/22 | 528 | 528 | 520 | 528 | ±0 | ±0% | 22,000 |
| 2010/04/21 | 512 | 528 | 512 | 528 | +10 | +1.9% | 40,000 |
| 2010/04/20 | 516 | 519 | 515 | 518 | +1 | +0.2% | 33,000 |
| 2010/04/19 | 515 | 517 | 501 | 517 | -2 | -0.4% | 35,000 |
3701～
3750
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
