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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 3,210 | 3,295 | 3,175 | 3,205 | -65 | -2% | 101,500 |
| 2017/12/07 | 3,135 | 3,275 | 3,120 | 3,270 | +200 | +6.5% | 151,700 |
| 2017/12/06 | 3,035 | 3,115 | 3,035 | 3,070 | +15 | +0.5% | 92,000 |
| 2017/12/05 | 3,025 | 3,075 | 3,015 | 3,055 | -20 | -0.7% | 80,500 |
| 2017/12/04 | 3,110 | 3,125 | 3,075 | 3,075 | -40 | -1.3% | 57,300 |
| 2017/12/01 | 3,130 | 3,155 | 3,090 | 3,115 | -30 | -1% | 90,600 |
| 2017/11/30 | 3,150 | 3,170 | 3,080 | 3,145 | -35 | -1.1% | 90,400 |
| 2017/11/29 | 3,170 | 3,205 | 3,155 | 3,180 | +10 | +0.3% | 53,000 |
| 2017/11/28 | 3,180 | 3,195 | 3,135 | 3,170 | -20 | -0.6% | 51,700 |
| 2017/11/27 | 3,220 | 3,220 | 3,160 | 3,190 | -20 | -0.6% | 50,800 |
| 2017/11/24 | 3,280 | 3,280 | 3,185 | 3,210 | -45 | -1.4% | 57,400 |
| 2017/11/22 | 3,240 | 3,265 | 3,210 | 3,255 | +50 | +1.6% | 73,600 |
| 2017/11/21 | 3,195 | 3,230 | 3,170 | 3,205 | +45 | +1.4% | 64,600 |
| 2017/11/20 | 3,115 | 3,180 | 3,115 | 3,160 | +15 | +0.5% | 93,900 |
| 2017/11/17 | 3,195 | 3,205 | 3,125 | 3,145 | -30 | -0.9% | 94,800 |
| 2017/11/16 | 3,090 | 3,195 | 3,065 | 3,175 | +120 | +3.9% | 124,200 |
| 2017/11/15 | 3,185 | 3,190 | 3,055 | 3,055 | -165 | -5.1% | 177,600 |
| 2017/11/14 | 3,235 | 3,275 | 3,210 | 3,220 | +50 | +1.6% | 119,700 |
| 2017/11/13 | 3,200 | 3,215 | 3,145 | 3,170 | -70 | -2.2% | 181,200 |
| 2017/11/10 | 3,255 | 3,320 | 3,235 | 3,240 | -50 | -1.5% | 143,300 |
| 2017/11/09 | 3,455 | 3,480 | 3,250 | 3,290 | -210 | -6% | 217,300 |
| 2017/11/08 | 3,490 | 3,500 | 3,375 | 3,500 | +30 | +0.9% | 142,900 |
| 2017/11/07 | 3,470 | 3,490 | 3,400 | 3,470 | +40 | +1.2% | 103,000 |
| 2017/11/06 | 3,415 | 3,435 | 3,370 | 3,430 | -25 | -0.7% | 100,200 |
| 2017/11/02 | 3,500 | 3,500 | 3,405 | 3,455 | -15 | -0.4% | 96,900 |
| 2017/11/01 | 3,500 | 3,500 | 3,420 | 3,470 | +90 | +2.7% | 177,300 |
| 2017/10/31 | 3,315 | 3,440 | 3,310 | 3,380 | +55 | +1.7% | 123,000 |
| 2017/10/30 | 3,365 | 3,375 | 3,305 | 3,325 | -35 | -1% | 84,500 |
| 2017/10/27 | 3,195 | 3,380 | 3,195 | 3,360 | +35 | +1.1% | 195,100 |
| 2017/10/26 | 3,310 | 3,370 | 3,195 | 3,325 | -185 | -5.3% | 304,600 |
| 2017/10/25 | 3,520 | 3,575 | 3,485 | 3,510 | -20 | -0.6% | 113,000 |
| 2017/10/24 | 3,505 | 3,560 | 3,495 | 3,530 | +50 | +1.4% | 103,900 |
| 2017/10/23 | 3,455 | 3,485 | 3,405 | 3,480 | +40 | +1.2% | 128,300 |
| 2017/10/20 | 3,450 | 3,475 | 3,430 | 3,440 | -10 | -0.3% | 74,200 |
| 2017/10/19 | 3,500 | 3,510 | 3,435 | 3,450 | -65 | -1.8% | 112,900 |
| 2017/10/18 | 3,590 | 3,620 | 3,495 | 3,515 | -75 | -2.1% | 153,000 |
| 2017/10/17 | 3,730 | 3,740 | 3,565 | 3,590 | -125 | -3.4% | 135,400 |
| 2017/10/16 | 3,720 | 3,780 | 3,660 | 3,715 | +5 | +0.1% | 144,300 |
| 2017/10/13 | 3,700 | 3,770 | 3,690 | 3,710 | +80 | +2.2% | 136,900 |
| 2017/10/12 | 3,595 | 3,720 | 3,595 | 3,630 | ±0 | ±0% | 95,200 |
| 2017/10/11 | 3,650 | 3,660 | 3,560 | 3,630 | +5 | +0.1% | 114,500 |
| 2017/10/10 | 3,625 | 3,660 | 3,540 | 3,625 | +280 | +8.4% | 194,600 |
| 2017/10/06 | 3,330 | 3,395 | 3,330 | 3,345 | ±0 | ±0% | 34,900 |
| 2017/10/05 | 3,320 | 3,375 | 3,320 | 3,345 | -10 | -0.3% | 45,100 |
| 2017/10/04 | 3,390 | 3,390 | 3,305 | 3,355 | -40 | -1.2% | 45,100 |
| 2017/10/03 | 3,450 | 3,450 | 3,380 | 3,395 | -10 | -0.3% | 60,100 |
| 2017/10/02 | 3,360 | 3,415 | 3,360 | 3,405 | +75 | +2.3% | 106,000 |
| 2017/09/29 | 3,360 | 3,385 | 3,320 | 3,330 | -30 | -0.9% | 92,100 |
| 2017/09/28 | 3,270 | 3,370 | 3,270 | 3,360 | +110 | +3.4% | 115,700 |
| 2017/09/27 | 3,155 | 3,265 | 3,140 | 3,250 | +70 | +2.2% | 71,700 |
1851～
1900
件表示中 / 3738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 | 284,500円 | -3.3% | +1.8% | 3.87% | 9.06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% | 12.96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 | 298,100円 | +4.8% | +4.8% | 5.20% | 13.48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 | 266,000円 | +5.6% | +12.2% | 5.26% | 17.76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 |
| 円谷フィール | 216,900円 | +6.7% | -2.2% | 2.31% | 12.05倍 | 2.64倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
