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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,560 | 1,566 | 1,556 | 1,566 | +6 | +0.4% | 3,300 |
| 2022/03/28 | 1,563 | 1,564 | 1,552 | 1,560 | +6 | +0.4% | 3,400 |
| 2022/03/25 | 1,560 | 1,563 | 1,550 | 1,554 | -5 | -0.3% | 2,500 |
| 2022/03/24 | 1,553 | 1,559 | 1,551 | 1,559 | +8 | +0.5% | 4,100 |
| 2022/03/23 | 1,551 | 1,551 | 1,537 | 1,551 | +1 | +0.1% | 6,600 |
| 2022/03/22 | 1,553 | 1,553 | 1,545 | 1,550 | -2 | -0.1% | 4,900 |
| 2022/03/18 | 1,560 | 1,569 | 1,550 | 1,552 | -8 | -0.5% | 2,700 |
| 2022/03/17 | 1,541 | 1,560 | 1,531 | 1,560 | +25 | +1.6% | 4,100 |
| 2022/03/16 | 1,527 | 1,535 | 1,524 | 1,535 | +10 | +0.7% | 2,800 |
| 2022/03/15 | 1,528 | 1,528 | 1,513 | 1,525 | +12 | +0.8% | 2,000 |
| 2022/03/14 | 1,505 | 1,520 | 1,505 | 1,513 | -6 | -0.4% | 2,400 |
| 2022/03/11 | 1,507 | 1,527 | 1,503 | 1,519 | +4 | +0.3% | 3,600 |
| 2022/03/10 | 1,528 | 1,529 | 1,507 | 1,515 | +8 | +0.5% | 4,100 |
| 2022/03/09 | 1,518 | 1,522 | 1,507 | 1,507 | -11 | -0.7% | 2,700 |
| 2022/03/08 | 1,523 | 1,526 | 1,514 | 1,518 | -5 | -0.3% | 2,800 |
| 2022/03/07 | 1,532 | 1,536 | 1,514 | 1,523 | -9 | -0.6% | 3,100 |
| 2022/03/04 | 1,538 | 1,538 | 1,532 | 1,532 | -5 | -0.3% | 2,000 |
| 2022/03/03 | 1,531 | 1,537 | 1,531 | 1,537 | +8 | +0.5% | 1,500 |
| 2022/03/02 | 1,521 | 1,542 | 1,521 | 1,529 | -16 | -1% | 1,600 |
| 2022/03/01 | 1,536 | 1,555 | 1,536 | 1,545 | +7 | +0.5% | 5,100 |
| 2022/02/28 | 1,521 | 1,541 | 1,521 | 1,538 | +15 | +1% | 6,100 |
| 2022/02/25 | 1,520 | 1,525 | 1,509 | 1,523 | +7 | +0.5% | 2,600 |
| 2022/02/24 | 1,506 | 1,516 | 1,501 | 1,516 | +10 | +0.7% | 3,400 |
| 2022/02/22 | 1,510 | 1,510 | 1,504 | 1,506 | -4 | -0.3% | 1,700 |
| 2022/02/21 | 1,507 | 1,515 | 1,506 | 1,510 | +3 | +0.2% | 2,900 |
| 2022/02/18 | 1,500 | 1,512 | 1,500 | 1,507 | +4 | +0.3% | 2,300 |
| 2022/02/17 | 1,510 | 1,515 | 1,501 | 1,503 | -7 | -0.5% | 3,400 |
| 2022/02/16 | 1,515 | 1,516 | 1,506 | 1,510 | ±0 | ±0% | 2,300 |
| 2022/02/15 | 1,517 | 1,517 | 1,501 | 1,510 | -12 | -0.8% | 6,500 |
| 2022/02/14 | 1,513 | 1,523 | 1,511 | 1,522 | ±0 | ±0% | 3,000 |
| 2022/02/10 | 1,528 | 1,528 | 1,514 | 1,522 | -2 | -0.1% | 5,700 |
| 2022/02/09 | 1,516 | 1,524 | 1,512 | 1,524 | +5 | +0.3% | 3,600 |
| 2022/02/08 | 1,520 | 1,525 | 1,514 | 1,519 | ±0 | ±0% | 3,800 |
| 2022/02/07 | 1,536 | 1,536 | 1,512 | 1,519 | -1 | -0.1% | 5,600 |
| 2022/02/04 | 1,524 | 1,532 | 1,518 | 1,520 | +9 | +0.6% | 3,500 |
| 2022/02/03 | 1,529 | 1,530 | 1,511 | 1,511 | -18 | -1.2% | 4,700 |
| 2022/02/02 | 1,523 | 1,532 | 1,523 | 1,529 | +22 | +1.5% | 3,500 |
| 2022/02/01 | 1,517 | 1,534 | 1,501 | 1,507 | -5 | -0.3% | 5,200 |
| 2022/01/31 | 1,480 | 1,514 | 1,480 | 1,512 | +33 | +2.2% | 6,300 |
| 2022/01/28 | 1,522 | 1,522 | 1,472 | 1,479 | -71 | -4.6% | 22,300 |
| 2022/01/27 | 1,594 | 1,600 | 1,550 | 1,550 | -44 | -2.8% | 7,900 |
| 2022/01/26 | 1,585 | 1,600 | 1,584 | 1,594 | +2 | +0.1% | 2,600 |
| 2022/01/25 | 1,600 | 1,600 | 1,589 | 1,592 | -14 | -0.9% | 2,900 |
| 2022/01/24 | 1,593 | 1,606 | 1,585 | 1,606 | +2 | +0.1% | 2,900 |
| 2022/01/21 | 1,583 | 1,604 | 1,582 | 1,604 | +7 | +0.4% | 5,700 |
| 2022/01/20 | 1,605 | 1,608 | 1,594 | 1,597 | -6 | -0.4% | 6,500 |
| 2022/01/19 | 1,631 | 1,631 | 1,602 | 1,603 | -41 | -2.5% | 8,300 |
| 2022/01/18 | 1,657 | 1,657 | 1,639 | 1,644 | -13 | -0.8% | 5,900 |
| 2022/01/17 | 1,658 | 1,658 | 1,650 | 1,657 | -2 | -0.1% | 2,500 |
| 2022/01/14 | 1,663 | 1,663 | 1,651 | 1,659 | -12 | -0.7% | 3,600 |
801～
850
件表示中 / 6988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 | 153,300円 | +4.3% | +2.3% | 3.72% | 9.99倍 | 0.59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 | 498,500円 | +38.6% | -6.8% | 4.81% | 5.42倍 | 1.02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 | 95,500円 | +2.7% | +3.1% | 4.29% | 7.05倍 | 0.45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 | 66,500円 | -8.4% | +11.1% | 0.00% | 6.54倍 | 1.28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 | 112,500円 | +15.9% | +9.0% | 0.71% | 25.71倍 | 1.21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
