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 |
|---|---|---|---|---|---|---|---|
| 2023/07/05 | 1,375 | 1,376 | 1,367 | 1,371 | -4 | -0.3% | 5,100 |
| 2023/07/04 | 1,372 | 1,378 | 1,369 | 1,375 | +3 | +0.2% | 7,300 |
| 2023/07/03 | 1,383 | 1,385 | 1,365 | 1,372 | -6 | -0.4% | 14,100 |
| 2023/06/30 | 1,372 | 1,379 | 1,361 | 1,378 | ±0 | ±0% | 14,600 |
| 2023/06/29 | 1,350 | 1,384 | 1,350 | 1,378 | +10 | +0.7% | 25,000 |
| 2023/06/28 | 1,355 | 1,371 | 1,353 | 1,368 | +5 | +0.4% | 26,100 |
| 2023/06/27 | 1,355 | 1,365 | 1,350 | 1,363 | -4 | -0.3% | 11,200 |
| 2023/06/26 | 1,363 | 1,367 | 1,350 | 1,367 | +7 | +0.5% | 11,600 |
| 2023/06/23 | 1,366 | 1,372 | 1,351 | 1,360 | -12 | -0.9% | 22,500 |
| 2023/06/22 | 1,372 | 1,377 | 1,364 | 1,372 | +1 | +0.1% | 13,900 |
| 2023/06/21 | 1,368 | 1,374 | 1,362 | 1,371 | -4 | -0.3% | 8,500 |
| 2023/06/20 | 1,369 | 1,375 | 1,356 | 1,375 | +5 | +0.4% | 10,400 |
| 2023/06/19 | 1,366 | 1,370 | 1,359 | 1,370 | +5 | +0.4% | 17,100 |
| 2023/06/16 | 1,380 | 1,380 | 1,363 | 1,365 | -15 | -1.1% | 17,700 |
| 2023/06/15 | 1,373 | 1,384 | 1,367 | 1,380 | +9 | +0.7% | 13,500 |
| 2023/06/14 | 1,369 | 1,372 | 1,355 | 1,371 | +7 | +0.5% | 26,900 |
| 2023/06/13 | 1,367 | 1,368 | 1,354 | 1,364 | +5 | +0.4% | 15,800 |
| 2023/06/12 | 1,344 | 1,363 | 1,344 | 1,359 | +11 | +0.8% | 20,900 |
| 2023/06/09 | 1,341 | 1,348 | 1,337 | 1,348 | +11 | +0.8% | 11,500 |
| 2023/06/08 | 1,336 | 1,348 | 1,333 | 1,337 | +1 | +0.1% | 9,200 |
| 2023/06/07 | 1,338 | 1,348 | 1,330 | 1,336 | -3 | -0.2% | 15,900 |
| 2023/06/06 | 1,337 | 1,346 | 1,337 | 1,339 | -7 | -0.5% | 5,600 |
| 2023/06/05 | 1,351 | 1,354 | 1,343 | 1,346 | +10 | +0.7% | 10,500 |
| 2023/06/02 | 1,324 | 1,338 | 1,317 | 1,336 | +21 | +1.6% | 12,100 |
| 2023/06/01 | 1,316 | 1,320 | 1,295 | 1,315 | +29 | +2.3% | 14,300 |
| 2023/05/31 | 1,312 | 1,317 | 1,284 | 1,286 | -32 | -2.4% | 25,200 |
| 2023/05/30 | 1,325 | 1,333 | 1,312 | 1,318 | -6 | -0.5% | 13,900 |
| 2023/05/29 | 1,332 | 1,332 | 1,317 | 1,324 | +2 | +0.2% | 13,400 |
| 2023/05/26 | 1,357 | 1,364 | 1,312 | 1,322 | -32 | -2.4% | 33,800 |
| 2023/05/25 | 1,359 | 1,361 | 1,351 | 1,354 | -4 | -0.3% | 6,700 |
| 2023/05/24 | 1,360 | 1,367 | 1,354 | 1,358 | -6 | -0.4% | 8,300 |
| 2023/05/23 | 1,374 | 1,374 | 1,347 | 1,364 | +5 | +0.4% | 19,200 |
| 2023/05/22 | 1,348 | 1,373 | 1,346 | 1,359 | +12 | +0.9% | 18,800 |
| 2023/05/19 | 1,357 | 1,357 | 1,346 | 1,347 | ±0 | ±0% | 14,300 |
| 2023/05/18 | 1,347 | 1,360 | 1,340 | 1,347 | ±0 | ±0% | 11,900 |
| 2023/05/17 | 1,340 | 1,347 | 1,336 | 1,347 | +1 | +0.1% | 12,300 |
| 2023/05/16 | 1,335 | 1,346 | 1,335 | 1,346 | -1 | -0.1% | 12,600 |
| 2023/05/15 | 1,341 | 1,347 | 1,333 | 1,347 | -2 | -0.1% | 12,100 |
| 2023/05/12 | 1,356 | 1,360 | 1,345 | 1,349 | -16 | -1.2% | 12,300 |
| 2023/05/11 | 1,371 | 1,371 | 1,357 | 1,365 | -17 | -1.2% | 16,300 |
| 2023/05/10 | 1,382 | 1,382 | 1,373 | 1,382 | -1 | -0.1% | 9,800 |
| 2023/05/09 | 1,372 | 1,383 | 1,372 | 1,383 | +6 | +0.4% | 13,100 |
| 2023/05/08 | 1,369 | 1,385 | 1,369 | 1,377 | +8 | +0.6% | 15,400 |
| 2023/05/02 | 1,364 | 1,374 | 1,363 | 1,369 | -9 | -0.7% | 12,600 |
| 2023/05/01 | 1,390 | 1,391 | 1,351 | 1,378 | -12 | -0.9% | 41,700 |
| 2023/04/28 | 1,396 | 1,404 | 1,354 | 1,390 | +82 | +6.3% | 121,800 |
| 2023/04/27 | 1,319 | 1,324 | 1,308 | 1,308 | -12 | -0.9% | 41,800 |
| 2023/04/26 | 1,324 | 1,327 | 1,313 | 1,320 | -8 | -0.6% | 16,100 |
| 2023/04/25 | 1,332 | 1,335 | 1,325 | 1,328 | -4 | -0.3% | 19,500 |
| 2023/04/24 | 1,329 | 1,334 | 1,323 | 1,332 | +3 | +0.2% | 13,300 |
451～
500
件表示中 / 6950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 | 151,000円 | +4.3% | +2.3% | 3.77% | 9.84倍 | 0.58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 | 489,500円 | +61.7% | +384.4% | 4.09% | 5.10倍 | 1.18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 |
| Ｓ・サイエンス | 7,600円 | -15.0% | - | 0.00% | - | 3.56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 | 64,000円 | -2.9% | - | 0.00% | - | 1.29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 |
| アサカ理研 | 109,500円 | +15.9% | +9.0% | 0.73% | 25.02倍 | 1.20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
