カナレ電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,616 | 1,660 | 1,616 | 1,659 | +43 | +2.7% | 23,100 |
| 2025/07/29 | 1,604 | 1,616 | 1,604 | 1,616 | +15 | +0.9% | 4,200 |
| 2025/07/28 | 1,600 | 1,610 | 1,600 | 1,601 | +1 | +0.1% | 7,400 |
| 2025/07/25 | 1,588 | 1,609 | 1,586 | 1,600 | +30 | +1.9% | 16,000 |
| 2025/07/24 | 1,570 | 1,590 | 1,570 | 1,570 | -4 | -0.3% | 8,800 |
| 2025/07/23 | 1,564 | 1,587 | 1,564 | 1,574 | -5 | -0.3% | 9,100 |
| 2025/07/22 | 1,579 | 1,580 | 1,572 | 1,579 | +8 | +0.5% | 4,400 |
| 2025/07/18 | 1,580 | 1,585 | 1,558 | 1,571 | -8 | -0.5% | 6,400 |
| 2025/07/17 | 1,555 | 1,579 | 1,555 | 1,579 | +15 | +1% | 4,400 |
| 2025/07/16 | 1,550 | 1,564 | 1,548 | 1,564 | +10 | +0.6% | 5,700 |
| 2025/07/15 | 1,554 | 1,558 | 1,552 | 1,554 | ±0 | ±0% | 3,800 |
| 2025/07/14 | 1,547 | 1,554 | 1,542 | 1,554 | +9 | +0.6% | 7,600 |
| 2025/07/11 | 1,541 | 1,551 | 1,541 | 1,545 | +3 | +0.2% | 17,100 |
| 2025/07/10 | 1,545 | 1,546 | 1,540 | 1,542 | -3 | -0.2% | 4,400 |
| 2025/07/09 | 1,536 | 1,547 | 1,533 | 1,545 | +10 | +0.7% | 7,600 |
| 2025/07/08 | 1,530 | 1,535 | 1,530 | 1,535 | +5 | +0.3% | 4,300 |
| 2025/07/07 | 1,535 | 1,537 | 1,530 | 1,530 | -7 | -0.5% | 6,700 |
| 2025/07/04 | 1,539 | 1,539 | 1,533 | 1,537 | -2 | -0.1% | 2,900 |
| 2025/07/03 | 1,537 | 1,543 | 1,536 | 1,539 | ±0 | ±0% | 5,300 |
| 2025/07/02 | 1,540 | 1,542 | 1,533 | 1,539 | -4 | -0.3% | 3,400 |
| 2025/07/01 | 1,550 | 1,559 | 1,541 | 1,543 | -4 | -0.3% | 5,800 |
| 2025/06/30 | 1,546 | 1,560 | 1,546 | 1,547 | +2 | +0.1% | 10,500 |
| 2025/06/27 | 1,537 | 1,545 | 1,532 | 1,545 | -5 | -0.3% | 7,400 |
| 2025/06/26 | 1,550 | 1,559 | 1,550 | 1,550 | ±0 | ±0% | 4,100 |
| 2025/06/25 | 1,563 | 1,563 | 1,550 | 1,550 | -9 | -0.6% | 5,400 |
| 2025/06/24 | 1,560 | 1,560 | 1,552 | 1,559 | -1 | -0.1% | 2,900 |
| 2025/06/23 | 1,560 | 1,563 | 1,551 | 1,560 | -3 | -0.2% | 4,700 |
| 2025/06/20 | 1,569 | 1,569 | 1,562 | 1,563 | +1 | +0.1% | 3,200 |
| 2025/06/19 | 1,572 | 1,572 | 1,562 | 1,562 | -12 | -0.8% | 2,600 |
| 2025/06/18 | 1,572 | 1,575 | 1,563 | 1,574 | +2 | +0.1% | 2,500 |
| 2025/06/17 | 1,566 | 1,582 | 1,564 | 1,572 | +10 | +0.6% | 5,600 |
| 2025/06/16 | 1,580 | 1,580 | 1,562 | 1,562 | -18 | -1.1% | 6,500 |
| 2025/06/13 | 1,597 | 1,597 | 1,577 | 1,580 | -9 | -0.6% | 6,500 |
| 2025/06/12 | 1,600 | 1,600 | 1,572 | 1,589 | +7 | +0.4% | 8,300 |
| 2025/06/11 | 1,582 | 1,588 | 1,573 | 1,582 | +12 | +0.8% | 5,100 |
| 2025/06/10 | 1,575 | 1,575 | 1,566 | 1,570 | -5 | -0.3% | 3,700 |
| 2025/06/09 | 1,570 | 1,581 | 1,570 | 1,575 | +20 | +1.3% | 7,800 |
| 2025/06/06 | 1,544 | 1,560 | 1,544 | 1,555 | +11 | +0.7% | 3,100 |
| 2025/06/05 | 1,543 | 1,560 | 1,542 | 1,544 | +1 | +0.1% | 4,600 |
| 2025/06/04 | 1,541 | 1,559 | 1,534 | 1,543 | ±0 | ±0% | 3,600 |
| 2025/06/03 | 1,552 | 1,555 | 1,540 | 1,543 | -13 | -0.8% | 3,700 |
| 2025/06/02 | 1,572 | 1,572 | 1,550 | 1,556 | -8 | -0.5% | 4,000 |
| 2025/05/30 | 1,542 | 1,565 | 1,542 | 1,564 | +15 | +1% | 2,900 |
| 2025/05/29 | 1,548 | 1,554 | 1,546 | 1,549 | +3 | +0.2% | 3,200 |
| 2025/05/28 | 1,544 | 1,547 | 1,532 | 1,546 | +4 | +0.3% | 7,800 |
| 2025/05/27 | 1,539 | 1,542 | 1,532 | 1,542 | +6 | +0.4% | 3,000 |
| 2025/05/26 | 1,529 | 1,536 | 1,529 | 1,536 | +11 | +0.7% | 2,900 |
| 2025/05/23 | 1,524 | 1,538 | 1,524 | 1,525 | +1 | +0.1% | 4,100 |
| 2025/05/22 | 1,511 | 1,524 | 1,511 | 1,524 | +13 | +0.9% | 800 |
| 2025/05/21 | 1,515 | 1,525 | 1,511 | 1,511 | -4 | -0.3% | 1,400 |
1～
50
件表示中 / 7006件
類似銘柄と比較する
現在ご覧いただいている「カナレ電気」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 |
|---|---|---|---|---|---|---|---|---|
| カナレ電気 | 165,900円 | +4.3% | +2.3% | 3.44% | 10.81倍 | 0.63倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 日精鉱 | 615,000円 | +38.6% | -6.8% | 3.90% | 6.70倍 | 1.26倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| オーナンバ | 100,300円 | +2.7% | +3.1% | 4.09% | 7.41倍 | 0.47倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| 東邦鉛 | 72,600円 | -8.4% | +11.1% | 0.00% | 7.15倍 | 1.39倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| アサカ理研 | 118,700円 | +15.9% | +9.0% | 0.67% | 27.13倍 | 1.27倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
市場注目の銘柄
チャート関連のコラム
