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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 1,505 | 1,522 | 1,505 | 1,505 | +3 | +0.2% | 4,000 |
| 2025/05/02 | 1,517 | 1,518 | 1,501 | 1,502 | -11 | -0.7% | 5,000 |
| 2025/05/01 | 1,485 | 1,517 | 1,485 | 1,513 | +25 | +1.7% | 7,300 |
| 2025/04/30 | 1,507 | 1,590 | 1,473 | 1,488 | -13 | -0.9% | 61,100 |
| 2025/04/28 | 1,537 | 1,537 | 1,501 | 1,501 | +4 | +0.3% | 13,600 |
| 2025/04/25 | 1,495 | 1,515 | 1,485 | 1,497 | +32 | +2.2% | 9,400 |
| 2025/04/24 | 1,487 | 1,487 | 1,465 | 1,465 | +5 | +0.3% | 4,400 |
| 2025/04/23 | 1,488 | 1,488 | 1,458 | 1,460 | -11 | -0.7% | 2,800 |
| 2025/04/22 | 1,468 | 1,471 | 1,454 | 1,471 | +1 | +0.1% | 4,500 |
| 2025/04/21 | 1,465 | 1,480 | 1,464 | 1,470 | +7 | +0.5% | 5,900 |
| 2025/04/18 | 1,466 | 1,486 | 1,456 | 1,463 | +11 | +0.8% | 4,300 |
| 2025/04/17 | 1,449 | 1,464 | 1,449 | 1,452 | +9 | +0.6% | 2,700 |
| 2025/04/16 | 1,469 | 1,470 | 1,440 | 1,443 | -7 | -0.5% | 4,700 |
| 2025/04/15 | 1,461 | 1,471 | 1,445 | 1,450 | -5 | -0.3% | 4,100 |
| 2025/04/14 | 1,450 | 1,458 | 1,440 | 1,455 | +28 | +2% | 3,700 |
| 2025/04/11 | 1,402 | 1,438 | 1,401 | 1,427 | -26 | -1.8% | 6,900 |
| 2025/04/10 | 1,470 | 1,470 | 1,448 | 1,453 | +43 | +3% | 15,700 |
| 2025/04/09 | 1,411 | 1,420 | 1,385 | 1,410 | -15 | -1.1% | 14,300 |
| 2025/04/08 | 1,430 | 1,441 | 1,402 | 1,425 | +55 | +4% | 19,800 |
| 2025/04/07 | 1,410 | 1,430 | 1,359 | 1,370 | -98 | -6.7% | 51,600 |
| 2025/04/04 | 1,500 | 1,500 | 1,427 | 1,468 | -43 | -2.8% | 26,000 |
| 2025/04/03 | 1,515 | 1,530 | 1,508 | 1,511 | -34 | -2.2% | 11,300 |
| 2025/04/02 | 1,552 | 1,555 | 1,531 | 1,545 | -7 | -0.5% | 4,900 |
| 2025/04/01 | 1,600 | 1,600 | 1,551 | 1,552 | -36 | -2.3% | 11,600 |
| 2025/03/31 | 1,574 | 1,596 | 1,555 | 1,588 | -14 | -0.9% | 13,200 |
| 2025/03/28 | 1,588 | 1,608 | 1,588 | 1,602 | +14 | +0.9% | 9,600 |
| 2025/03/27 | 1,585 | 1,607 | 1,585 | 1,588 | +18 | +1.1% | 27,500 |
| 2025/03/26 | 1,578 | 1,578 | 1,563 | 1,570 | -8 | -0.5% | 2,300 |
| 2025/03/25 | 1,590 | 1,591 | 1,566 | 1,578 | -3 | -0.2% | 9,600 |
| 2025/03/24 | 1,553 | 1,589 | 1,553 | 1,581 | +29 | +1.9% | 52,100 |
| 2025/03/21 | 1,546 | 1,552 | 1,542 | 1,552 | +16 | +1% | 5,500 |
| 2025/03/19 | 1,512 | 1,547 | 1,512 | 1,536 | -2 | -0.1% | 12,400 |
| 2025/03/18 | 1,510 | 1,580 | 1,507 | 1,538 | +28 | +1.9% | 19,600 |
| 2025/03/17 | 1,511 | 1,515 | 1,508 | 1,510 | +5 | +0.3% | 8,100 |
| 2025/03/14 | 1,502 | 1,505 | 1,496 | 1,505 | +3 | +0.2% | 5,300 |
| 2025/03/13 | 1,510 | 1,513 | 1,502 | 1,502 | -4 | -0.3% | 4,400 |
| 2025/03/12 | 1,513 | 1,513 | 1,502 | 1,506 | +4 | +0.3% | 3,400 |
| 2025/03/11 | 1,515 | 1,515 | 1,500 | 1,502 | -14 | -0.9% | 4,800 |
| 2025/03/10 | 1,513 | 1,516 | 1,510 | 1,516 | +16 | +1.1% | 5,100 |
| 2025/03/07 | 1,487 | 1,508 | 1,487 | 1,500 | +9 | +0.6% | 3,000 |
| 2025/03/06 | 1,513 | 1,513 | 1,491 | 1,491 | -4 | -0.3% | 2,600 |
| 2025/03/05 | 1,504 | 1,513 | 1,493 | 1,495 | -9 | -0.6% | 2,300 |
| 2025/03/04 | 1,513 | 1,513 | 1,488 | 1,504 | -3 | -0.2% | 5,200 |
| 2025/03/03 | 1,503 | 1,519 | 1,503 | 1,507 | +4 | +0.3% | 1,900 |
| 2025/02/28 | 1,510 | 1,518 | 1,501 | 1,503 | -5 | -0.3% | 2,100 |
| 2025/02/27 | 1,517 | 1,517 | 1,507 | 1,508 | -4 | -0.3% | 9,400 |
| 2025/02/26 | 1,504 | 1,519 | 1,500 | 1,512 | +8 | +0.5% | 4,600 |
| 2025/02/25 | 1,518 | 1,521 | 1,501 | 1,504 | +5 | +0.3% | 10,600 |
| 2025/02/21 | 1,513 | 1,519 | 1,495 | 1,499 | +13 | +0.9% | 10,400 |
| 2025/02/20 | 1,508 | 1,524 | 1,486 | 1,486 | -23 | -1.5% | 7,000 |
1～
50
件表示中 / 6947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 | 150,500円 | +4.3% | +2.3% | 3.79% | 9.81倍 | 0.57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 | 511,000円 | +61.7% | +384.4% | 3.91% | 5.32倍 | 1.22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 | 99,700円 | +2.7% | +3.1% | 4.11% | 7.36倍 | 0.46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 |
| Ｓ・サイエンス | 7,000円 | -15.0% | - | 0.00% | - | 3.28倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| 東邦鉛 | 57,100円 | -2.9% | - | 0.00% | - | 1.15倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
市場注目の銘柄
チャート関連のコラム
