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 |
|---|---|---|---|---|---|---|---|
| 2022/09/09 | 1,480 | 1,484 | 1,478 | 1,483 | -7 | -0.5% | 12,900 |
| 2022/09/08 | 1,488 | 1,494 | 1,487 | 1,490 | +2 | +0.1% | 7,000 |
| 2022/09/07 | 1,497 | 1,504 | 1,488 | 1,488 | -11 | -0.7% | 9,700 |
| 2022/09/06 | 1,500 | 1,508 | 1,497 | 1,499 | -1 | -0.1% | 7,600 |
| 2022/09/05 | 1,505 | 1,508 | 1,500 | 1,500 | -6 | -0.4% | 7,000 |
| 2022/09/02 | 1,510 | 1,513 | 1,506 | 1,506 | -4 | -0.3% | 7,100 |
| 2022/09/01 | 1,516 | 1,517 | 1,510 | 1,510 | -6 | -0.4% | 4,000 |
| 2022/08/31 | 1,523 | 1,523 | 1,516 | 1,516 | -8 | -0.5% | 3,800 |
| 2022/08/30 | 1,517 | 1,530 | 1,517 | 1,524 | +5 | +0.3% | 3,600 |
| 2022/08/29 | 1,519 | 1,524 | 1,516 | 1,519 | -6 | -0.4% | 5,400 |
| 2022/08/26 | 1,526 | 1,526 | 1,521 | 1,525 | -1 | -0.1% | 1,900 |
| 2022/08/25 | 1,530 | 1,530 | 1,521 | 1,526 | +5 | +0.3% | 1,900 |
| 2022/08/24 | 1,520 | 1,526 | 1,520 | 1,521 | ±0 | ±0% | 3,400 |
| 2022/08/23 | 1,526 | 1,531 | 1,521 | 1,521 | -8 | -0.5% | 4,800 |
| 2022/08/22 | 1,530 | 1,532 | 1,529 | 1,529 | -2 | -0.1% | 2,900 |
| 2022/08/19 | 1,541 | 1,545 | 1,531 | 1,531 | -9 | -0.6% | 6,100 |
| 2022/08/18 | 1,544 | 1,544 | 1,536 | 1,540 | -4 | -0.3% | 5,700 |
| 2022/08/17 | 1,541 | 1,544 | 1,535 | 1,544 | +1 | +0.1% | 6,500 |
| 2022/08/16 | 1,538 | 1,543 | 1,535 | 1,543 | +5 | +0.3% | 4,700 |
| 2022/08/15 | 1,530 | 1,539 | 1,530 | 1,538 | +3 | +0.2% | 5,900 |
| 2022/08/12 | 1,523 | 1,535 | 1,523 | 1,535 | +8 | +0.5% | 8,200 |
| 2022/08/10 | 1,518 | 1,527 | 1,515 | 1,527 | +9 | +0.6% | 5,000 |
| 2022/08/09 | 1,519 | 1,525 | 1,517 | 1,518 | -5 | -0.3% | 2,800 |
| 2022/08/08 | 1,523 | 1,525 | 1,517 | 1,523 | +6 | +0.4% | 3,700 |
| 2022/08/05 | 1,520 | 1,523 | 1,512 | 1,517 | -3 | -0.2% | 5,000 |
| 2022/08/04 | 1,520 | 1,525 | 1,511 | 1,520 | +3 | +0.2% | 4,600 |
| 2022/08/03 | 1,520 | 1,529 | 1,515 | 1,517 | -5 | -0.3% | 4,900 |
| 2022/08/02 | 1,538 | 1,538 | 1,522 | 1,522 | -16 | -1% | 6,900 |
| 2022/08/01 | 1,550 | 1,550 | 1,535 | 1,538 | -9 | -0.6% | 5,700 |
| 2022/07/29 | 1,576 | 1,576 | 1,528 | 1,547 | -29 | -1.8% | 20,500 |
| 2022/07/28 | 1,544 | 1,589 | 1,540 | 1,576 | +39 | +2.5% | 22,200 |
| 2022/07/27 | 1,535 | 1,544 | 1,535 | 1,537 | +2 | +0.1% | 13,600 |
| 2022/07/26 | 1,530 | 1,535 | 1,526 | 1,535 | +10 | +0.7% | 5,800 |
| 2022/07/25 | 1,532 | 1,532 | 1,524 | 1,525 | -5 | -0.3% | 5,100 |
| 2022/07/22 | 1,537 | 1,537 | 1,526 | 1,530 | -2 | -0.1% | 5,600 |
| 2022/07/21 | 1,525 | 1,532 | 1,511 | 1,532 | +21 | +1.4% | 5,900 |
| 2022/07/20 | 1,519 | 1,527 | 1,511 | 1,511 | -8 | -0.5% | 10,700 |
| 2022/07/19 | 1,522 | 1,530 | 1,519 | 1,519 | -3 | -0.2% | 3,900 |
| 2022/07/15 | 1,540 | 1,540 | 1,522 | 1,522 | -15 | -1% | 4,300 |
| 2022/07/14 | 1,536 | 1,541 | 1,534 | 1,537 | -2 | -0.1% | 2,800 |
| 2022/07/13 | 1,540 | 1,540 | 1,535 | 1,539 | +9 | +0.6% | 2,000 |
| 2022/07/12 | 1,537 | 1,537 | 1,520 | 1,530 | -14 | -0.9% | 8,000 |
| 2022/07/11 | 1,540 | 1,552 | 1,535 | 1,544 | +7 | +0.5% | 7,000 |
| 2022/07/08 | 1,541 | 1,555 | 1,535 | 1,537 | +2 | +0.1% | 8,600 |
| 2022/07/07 | 1,530 | 1,544 | 1,528 | 1,535 | -1 | -0.1% | 3,800 |
| 2022/07/06 | 1,539 | 1,539 | 1,519 | 1,536 | ±0 | ±0% | 6,800 |
| 2022/07/05 | 1,547 | 1,550 | 1,536 | 1,536 | -11 | -0.7% | 5,400 |
| 2022/07/04 | 1,550 | 1,550 | 1,541 | 1,547 | +3 | +0.2% | 3,600 |
| 2022/07/01 | 1,577 | 1,577 | 1,529 | 1,544 | -34 | -2.2% | 13,100 |
| 2022/06/30 | 1,598 | 1,598 | 1,577 | 1,578 | -27 | -1.7% | 9,800 |
651～
700
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
