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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 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 |
| 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 |
351～
400
件表示中 / 3722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 | 186,500円 | +7.4% | +20.5% | 3.86% | 10.66倍 | 0.87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 |
| 椿本興 | 232,100円 | +0.5% | +5.9% | 3.45% | 8.79倍 | 0.97倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 高千穂交 | 219,700円 | +6.8% | +4.8% | 3.66% | 27.24倍 | 2.43倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ジェコス | 122,900円 | -0.5% | +3.0% | 4.64% | 8.61倍 | 0.62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 |
| 三洋貿易 | 142,800円 | +2.1% | -5.1% | 3.99% | 8.40倍 | 0.82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
