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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,451 | 1,466 | 1,451 | 1,462 | +7 | +0.5% | 14,000 |
| 2023/11/22 | 1,448 | 1,462 | 1,442 | 1,455 | +15 | +1% | 12,300 |
| 2023/11/21 | 1,435 | 1,446 | 1,430 | 1,440 | +1 | +0.1% | 22,400 |
| 2023/11/20 | 1,467 | 1,467 | 1,438 | 1,439 | -31 | -2.1% | 24,400 |
| 2023/11/17 | 1,454 | 1,471 | 1,448 | 1,470 | +18 | +1.2% | 24,400 |
| 2023/11/16 | 1,460 | 1,465 | 1,442 | 1,452 | -5 | -0.3% | 37,900 |
| 2023/11/15 | 1,470 | 1,472 | 1,456 | 1,457 | -13 | -0.9% | 23,400 |
| 2023/11/14 | 1,458 | 1,476 | 1,456 | 1,470 | +7 | +0.5% | 20,200 |
| 2023/11/13 | 1,458 | 1,471 | 1,453 | 1,463 | +9 | +0.6% | 19,100 |
| 2023/11/10 | 1,446 | 1,460 | 1,440 | 1,454 | +6 | +0.4% | 19,700 |
| 2023/11/09 | 1,448 | 1,457 | 1,432 | 1,448 | -4 | -0.3% | 21,900 |
| 2023/11/08 | 1,525 | 1,525 | 1,444 | 1,452 | -67 | -4.4% | 51,600 |
| 2023/11/07 | 1,516 | 1,541 | 1,510 | 1,519 | +6 | +0.4% | 49,600 |
| 2023/11/06 | 1,485 | 1,518 | 1,479 | 1,513 | +34 | +2.3% | 66,500 |
| 2023/11/02 | 1,451 | 1,493 | 1,447 | 1,479 | +20 | +1.4% | 54,500 |
| 2023/11/01 | 1,501 | 1,515 | 1,457 | 1,459 | -40 | -2.7% | 85,200 |
| 2023/10/31 | 1,492 | 1,499 | 1,460 | 1,499 | +9 | +0.6% | 58,600 |
| 2023/10/30 | 1,499 | 1,505 | 1,485 | 1,490 | -19 | -1.3% | 161,800 |
| 2023/10/27 | 1,474 | 1,509 | 1,473 | 1,509 | +44 | +3% | 75,200 |
| 2023/10/26 | 1,460 | 1,472 | 1,436 | 1,465 | +11 | +0.8% | 52,900 |
| 2023/10/25 | 1,459 | 1,480 | 1,451 | 1,454 | ±0 | ±0% | 39,800 |
| 2023/10/24 | 1,461 | 1,467 | 1,418 | 1,454 | +9 | +0.6% | 50,500 |
| 2023/10/23 | 1,468 | 1,483 | 1,438 | 1,445 | -28 | -1.9% | 74,200 |
| 2023/10/20 | 1,451 | 1,473 | 1,429 | 1,473 | +23 | +1.6% | 144,000 |
| 2023/10/19 | 1,433 | 1,469 | 1,413 | 1,450 | +99 | +7.3% | 478,700 |
| 2023/10/18 | 1,353 | 1,353 | 1,342 | 1,351 | +9 | +0.7% | 33,200 |
| 2023/10/17 | 1,333 | 1,351 | 1,328 | 1,342 | +17 | +1.3% | 39,600 |
| 2023/10/16 | 1,312 | 1,330 | 1,310 | 1,325 | -2 | -0.2% | 49,100 |
| 2023/10/13 | 1,335 | 1,342 | 1,320 | 1,327 | -5 | -0.4% | 50,700 |
| 2023/10/12 | 1,331 | 1,333 | 1,316 | 1,332 | +14 | +1.1% | 29,200 |
| 2023/10/11 | 1,318 | 1,331 | 1,310 | 1,318 | +1 | +0.1% | 46,000 |
| 2023/10/10 | 1,307 | 1,323 | 1,288 | 1,317 | +31 | +2.4% | 59,200 |
| 2023/10/06 | 1,271 | 1,291 | 1,271 | 1,286 | +15 | +1.2% | 27,100 |
| 2023/10/05 | 1,268 | 1,275 | 1,254 | 1,271 | +25 | +2% | 38,000 |
| 2023/10/04 | 1,261 | 1,263 | 1,240 | 1,246 | -30 | -2.4% | 68,400 |
| 2023/10/03 | 1,305 | 1,305 | 1,276 | 1,276 | -29 | -2.2% | 53,900 |
| 2023/10/02 | 1,325 | 1,333 | 1,304 | 1,305 | -8 | -0.6% | 50,400 |
| 2023/09/29 | 1,335 | 1,342 | 1,308 | 1,313 | -21 | -1.6% | 44,400 |
| 2023/09/28 | 1,343 | 1,355 | 1,330 | 1,334 | -22 | -1.6% | 76,800 |
| 2023/09/27 | 1,340 | 1,358 | 1,330 | 1,356 | +14 | +1% | 192,600 |
| 2023/09/26 | 1,359 | 1,360 | 1,342 | 1,342 | -17 | -1.3% | 198,000 |
| 2023/09/25 | 1,355 | 1,361 | 1,348 | 1,359 | +5 | +0.4% | 127,900 |
| 2023/09/22 | 1,358 | 1,363 | 1,347 | 1,354 | -8 | -0.6% | 128,300 |
| 2023/09/21 | 1,371 | 1,377 | 1,361 | 1,362 | -13 | -0.9% | 85,700 |
| 2023/09/20 | 1,392 | 1,394 | 1,375 | 1,375 | -11 | -0.8% | 93,700 |
| 2023/09/19 | 1,390 | 1,390 | 1,368 | 1,386 | -3 | -0.2% | 121,100 |
| 2023/09/15 | 1,391 | 1,396 | 1,386 | 1,389 | +4 | +0.3% | 104,300 |
| 2023/09/14 | 1,377 | 1,389 | 1,373 | 1,385 | +9 | +0.7% | 66,300 |
| 2023/09/13 | 1,378 | 1,379 | 1,369 | 1,376 | -7 | -0.5% | 56,100 |
| 2023/09/12 | 1,395 | 1,402 | 1,382 | 1,383 | -20 | -1.4% | 44,600 |
351～
400
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
