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 |
|---|---|---|---|---|---|---|---|
| 2022/11/25 | 1,505 | 1,510 | 1,503 | 1,505 | -3 | -0.2% | 6,300 |
| 2022/11/24 | 1,502 | 1,509 | 1,502 | 1,508 | +4 | +0.3% | 6,900 |
| 2022/11/22 | 1,490 | 1,506 | 1,485 | 1,504 | +21 | +1.4% | 11,100 |
| 2022/11/21 | 1,487 | 1,491 | 1,483 | 1,483 | +1 | +0.1% | 5,100 |
| 2022/11/18 | 1,476 | 1,487 | 1,476 | 1,482 | +5 | +0.3% | 8,100 |
| 2022/11/17 | 1,472 | 1,477 | 1,472 | 1,477 | +8 | +0.5% | 3,400 |
| 2022/11/16 | 1,481 | 1,481 | 1,469 | 1,469 | -8 | -0.5% | 4,900 |
| 2022/11/15 | 1,476 | 1,481 | 1,469 | 1,477 | ±0 | ±0% | 5,800 |
| 2022/11/14 | 1,470 | 1,480 | 1,470 | 1,477 | +4 | +0.3% | 4,400 |
| 2022/11/11 | 1,468 | 1,484 | 1,468 | 1,473 | +8 | +0.5% | 6,700 |
| 2022/11/10 | 1,454 | 1,467 | 1,452 | 1,465 | +14 | +1% | 6,500 |
| 2022/11/09 | 1,447 | 1,454 | 1,442 | 1,451 | +4 | +0.3% | 3,900 |
| 2022/11/08 | 1,442 | 1,447 | 1,438 | 1,447 | +7 | +0.5% | 5,600 |
| 2022/11/07 | 1,444 | 1,444 | 1,437 | 1,440 | -2 | -0.1% | 3,200 |
| 2022/11/04 | 1,441 | 1,442 | 1,428 | 1,442 | +4 | +0.3% | 14,200 |
| 2022/11/02 | 1,421 | 1,440 | 1,421 | 1,438 | +22 | +1.6% | 9,600 |
| 2022/11/01 | 1,397 | 1,421 | 1,392 | 1,416 | +26 | +1.9% | 11,600 |
| 2022/10/31 | 1,381 | 1,393 | 1,370 | 1,390 | +22 | +1.6% | 17,000 |
| 2022/10/28 | 1,390 | 1,390 | 1,368 | 1,368 | -23 | -1.7% | 41,900 |
| 2022/10/27 | 1,395 | 1,397 | 1,391 | 1,391 | -3 | -0.2% | 5,900 |
| 2022/10/26 | 1,396 | 1,398 | 1,394 | 1,394 | -1 | -0.1% | 6,100 |
| 2022/10/25 | 1,397 | 1,398 | 1,390 | 1,395 | +3 | +0.2% | 7,300 |
| 2022/10/24 | 1,388 | 1,393 | 1,385 | 1,392 | +9 | +0.7% | 9,800 |
| 2022/10/21 | 1,380 | 1,388 | 1,380 | 1,383 | ±0 | ±0% | 17,100 |
| 2022/10/20 | 1,385 | 1,387 | 1,379 | 1,383 | -3 | -0.2% | 7,800 |
| 2022/10/19 | 1,388 | 1,388 | 1,380 | 1,386 | +5 | +0.4% | 9,400 |
| 2022/10/18 | 1,383 | 1,385 | 1,377 | 1,381 | +1 | +0.1% | 8,600 |
| 2022/10/17 | 1,382 | 1,385 | 1,378 | 1,380 | -7 | -0.5% | 14,000 |
| 2022/10/14 | 1,388 | 1,392 | 1,384 | 1,387 | -3 | -0.2% | 44,600 |
| 2022/10/13 | 1,394 | 1,395 | 1,390 | 1,390 | -8 | -0.6% | 9,600 |
| 2022/10/12 | 1,406 | 1,406 | 1,392 | 1,398 | -4 | -0.3% | 9,700 |
| 2022/10/11 | 1,404 | 1,408 | 1,396 | 1,402 | -7 | -0.5% | 13,600 |
| 2022/10/07 | 1,400 | 1,410 | 1,400 | 1,409 | -1 | -0.1% | 20,200 |
| 2022/10/06 | 1,400 | 1,412 | 1,400 | 1,410 | +9 | +0.6% | 9,900 |
| 2022/10/05 | 1,403 | 1,409 | 1,401 | 1,401 | ±0 | ±0% | 8,500 |
| 2022/10/04 | 1,408 | 1,408 | 1,396 | 1,401 | +10 | +0.7% | 11,000 |
| 2022/10/03 | 1,401 | 1,410 | 1,390 | 1,391 | -19 | -1.3% | 17,900 |
| 2022/09/30 | 1,408 | 1,416 | 1,405 | 1,410 | -9 | -0.6% | 12,900 |
| 2022/09/29 | 1,410 | 1,420 | 1,403 | 1,419 | +5 | +0.4% | 13,000 |
| 2022/09/28 | 1,402 | 1,414 | 1,400 | 1,414 | +9 | +0.6% | 14,500 |
| 2022/09/27 | 1,413 | 1,421 | 1,403 | 1,405 | -7 | -0.5% | 10,900 |
| 2022/09/26 | 1,429 | 1,429 | 1,410 | 1,412 | -19 | -1.3% | 14,100 |
| 2022/09/22 | 1,430 | 1,437 | 1,430 | 1,431 | -7 | -0.5% | 9,500 |
| 2022/09/21 | 1,443 | 1,443 | 1,436 | 1,438 | -5 | -0.3% | 9,800 |
| 2022/09/20 | 1,455 | 1,459 | 1,440 | 1,443 | -10 | -0.7% | 13,900 |
| 2022/09/16 | 1,458 | 1,463 | 1,453 | 1,453 | -4 | -0.3% | 11,400 |
| 2022/09/15 | 1,470 | 1,471 | 1,455 | 1,457 | -12 | -0.8% | 17,000 |
| 2022/09/14 | 1,480 | 1,480 | 1,468 | 1,469 | -13 | -0.9% | 18,000 |
| 2022/09/13 | 1,481 | 1,485 | 1,480 | 1,482 | -1 | -0.1% | 4,900 |
| 2022/09/12 | 1,483 | 1,490 | 1,480 | 1,483 | ±0 | ±0% | 8,300 |
601～
650
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 | 1.17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 | 1.19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
