加賀電子の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/10/03 | 2,510 | 2,590 | 2,486 | 2,494 | +24 | +1% | 231,000 |
2018/10/02 | 2,444 | 2,511 | 2,435 | 2,470 | +77 | +3.2% | 231,700 |
2018/10/01 | 2,365 | 2,418 | 2,363 | 2,393 | +30 | +1.3% | 78,000 |
2018/09/28 | 2,398 | 2,415 | 2,354 | 2,363 | -8 | -0.3% | 95,300 |
2018/09/27 | 2,386 | 2,397 | 2,347 | 2,371 | -38 | -1.6% | 84,700 |
2018/09/26 | 2,396 | 2,447 | 2,391 | 2,409 | -26 | -1.1% | 101,400 |
2018/09/25 | 2,416 | 2,457 | 2,388 | 2,435 | +18 | +0.7% | 134,300 |
2018/09/21 | 2,390 | 2,418 | 2,364 | 2,417 | +63 | +2.7% | 149,000 |
2018/09/20 | 2,365 | 2,385 | 2,340 | 2,354 | +4 | +0.2% | 89,900 |
2018/09/19 | 2,343 | 2,373 | 2,310 | 2,350 | +46 | +2% | 106,900 |
2018/09/18 | 2,242 | 2,317 | 2,183 | 2,304 | +46 | +2% | 142,500 |
2018/09/14 | 2,224 | 2,319 | 2,222 | 2,258 | +67 | +3.1% | 153,600 |
2018/09/13 | 2,132 | 2,195 | 2,105 | 2,191 | +74 | +3.5% | 89,200 |
2018/09/12 | 2,196 | 2,200 | 2,083 | 2,117 | -103 | -4.6% | 183,800 |
2018/09/11 | 2,260 | 2,270 | 2,156 | 2,220 | +114 | +5.4% | 340,500 |
2018/09/10 | 2,112 | 2,118 | 2,089 | 2,106 | -5 | -0.2% | 46,500 |
2018/09/07 | 2,136 | 2,136 | 2,092 | 2,111 | -38 | -1.8% | 57,400 |
2018/09/06 | 2,180 | 2,180 | 2,132 | 2,149 | -32 | -1.5% | 47,800 |
2018/09/05 | 2,184 | 2,211 | 2,165 | 2,181 | +16 | +0.7% | 87,400 |
2018/09/04 | 2,147 | 2,182 | 2,131 | 2,165 | +35 | +1.6% | 58,700 |
2018/09/03 | 2,180 | 2,180 | 2,102 | 2,130 | -25 | -1.2% | 54,700 |
2018/08/31 | 2,187 | 2,212 | 2,145 | 2,155 | -24 | -1.1% | 99,500 |
2018/08/30 | 2,134 | 2,196 | 2,129 | 2,179 | +49 | +2.3% | 83,300 |
2018/08/29 | 2,125 | 2,140 | 2,109 | 2,130 | +15 | +0.7% | 69,600 |
2018/08/28 | 2,129 | 2,142 | 2,102 | 2,115 | +1 | ±0% | 65,800 |
2018/08/27 | 2,103 | 2,136 | 2,081 | 2,114 | +16 | +0.8% | 72,300 |
2018/08/24 | 2,055 | 2,105 | 2,034 | 2,098 | +69 | +3.4% | 82,500 |
2018/08/23 | 2,029 | 2,037 | 1,996 | 2,029 | -43 | -2.1% | 147,600 |
2018/08/22 | 2,027 | 2,080 | 1,992 | 2,072 | +74 | +3.7% | 116,000 |
2018/08/21 | 2,012 | 2,012 | 1,967 | 1,998 | -34 | -1.7% | 110,000 |
2018/08/20 | 2,032 | 2,063 | 2,020 | 2,032 | -27 | -1.3% | 62,400 |
2018/08/17 | 2,043 | 2,067 | 2,033 | 2,059 | +35 | +1.7% | 88,000 |
2018/08/16 | 2,044 | 2,050 | 2,002 | 2,024 | -42 | -2% | 99,600 |
2018/08/15 | 2,137 | 2,144 | 2,055 | 2,066 | -70 | -3.3% | 101,600 |
2018/08/14 | 2,069 | 2,137 | 2,064 | 2,136 | +44 | +2.1% | 107,200 |
2018/08/13 | 2,205 | 2,205 | 2,080 | 2,092 | -129 | -5.8% | 108,700 |
2018/08/10 | 2,288 | 2,288 | 2,209 | 2,221 | -46 | -2% | 142,900 |
2018/08/09 | 2,300 | 2,330 | 2,258 | 2,267 | -23 | -1% | 125,500 |
2018/08/08 | 2,350 | 2,367 | 2,289 | 2,290 | -298 | -11.5% | 273,100 |
2018/08/07 | 2,480 | 2,589 | 2,477 | 2,588 | +110 | +4.4% | 67,700 |
2018/08/06 | 2,500 | 2,530 | 2,476 | 2,478 | -12 | -0.5% | 28,400 |
2018/08/03 | 2,526 | 2,539 | 2,486 | 2,490 | -48 | -1.9% | 23,400 |
2018/08/02 | 2,567 | 2,574 | 2,523 | 2,538 | +11 | +0.4% | 70,600 |
2018/08/01 | 2,485 | 2,539 | 2,485 | 2,527 | +31 | +1.2% | 31,000 |
2018/07/31 | 2,525 | 2,530 | 2,485 | 2,496 | -20 | -0.8% | 30,800 |
2018/07/30 | 2,533 | 2,558 | 2,505 | 2,516 | -22 | -0.9% | 31,200 |
2018/07/27 | 2,514 | 2,550 | 2,501 | 2,538 | +20 | +0.8% | 40,800 |
2018/07/26 | 2,478 | 2,525 | 2,478 | 2,518 | +47 | +1.9% | 41,500 |
2018/07/25 | 2,438 | 2,478 | 2,438 | 2,471 | +33 | +1.4% | 32,000 |
2018/07/24 | 2,456 | 2,484 | 2,426 | 2,438 | +12 | +0.5% | 28,200 |
1651~
1700
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「加賀電」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 |
---|---|---|---|---|---|---|---|---|
加賀電 | 284,800円 | -3.3% | +1.8% | 3.86% | 9.07倍 | 0.90倍 |
|
独立系総合エレクトロニクス商社。車載向け等EMS(製造受託)が成長。旧富士通エレ等買収 |
第一興商 | 162,800円 | +6.3% | +2.2% | 3.50% | 12.94倍 | 1.45倍 |
|
業務用通信カラオケ「DAM」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
サンゲツ | 297,500円 | +4.8% | +4.8% | 5.21% | 13.45倍 | 1.55倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
リョーサン菱 | 264,700円 | +5.6% | +12.2% | 5.29% | 17.68倍 | 0.81倍 |
|
独立系半導体商社大手。24年リョーサンと菱洋エレが統合。マイコンやCPU・GPUに強み |
TOKAI HD | 101,000円 | +3.9% | +0.7% | 3.37% | 13.19倍 | 1.41倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
市場注目の銘柄
チャート関連のコラム