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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,505 | 1,518 | 1,503 | 1,509 | -2 | -0.1% | 1,800 |
| 2025/02/18 | 1,511 | 1,516 | 1,503 | 1,511 | -1 | -0.1% | 3,800 |
| 2025/02/17 | 1,527 | 1,527 | 1,511 | 1,512 | -11 | -0.7% | 3,600 |
| 2025/02/14 | 1,507 | 1,527 | 1,493 | 1,523 | +10 | +0.7% | 13,000 |
| 2025/02/13 | 1,529 | 1,533 | 1,510 | 1,513 | -16 | -1% | 4,700 |
| 2025/02/12 | 1,526 | 1,534 | 1,511 | 1,529 | +3 | +0.2% | 11,500 |
| 2025/02/10 | 1,512 | 1,532 | 1,508 | 1,526 | +14 | +0.9% | 11,600 |
| 2025/02/07 | 1,499 | 1,514 | 1,480 | 1,512 | +35 | +2.4% | 18,000 |
| 2025/02/06 | 1,454 | 1,477 | 1,454 | 1,477 | +24 | +1.7% | 11,700 |
| 2025/02/05 | 1,457 | 1,459 | 1,445 | 1,453 | +1 | +0.1% | 7,800 |
| 2025/02/04 | 1,440 | 1,454 | 1,435 | 1,452 | +24 | +1.7% | 15,000 |
| 2025/02/03 | 1,429 | 1,447 | 1,421 | 1,428 | +8 | +0.6% | 10,700 |
| 2025/01/31 | 1,424 | 1,435 | 1,415 | 1,420 | +32 | +2.3% | 37,700 |
| 2025/01/30 | 1,449 | 1,450 | 1,388 | 1,388 | -62 | -4.3% | 59,100 |
| 2025/01/29 | 1,441 | 1,450 | 1,440 | 1,450 | +14 | +1% | 5,400 |
| 2025/01/28 | 1,436 | 1,449 | 1,436 | 1,436 | -5 | -0.3% | 7,700 |
| 2025/01/27 | 1,440 | 1,448 | 1,435 | 1,441 | -1 | -0.1% | 8,400 |
| 2025/01/24 | 1,444 | 1,450 | 1,430 | 1,442 | +7 | +0.5% | 8,800 |
| 2025/01/23 | 1,418 | 1,450 | 1,418 | 1,435 | +17 | +1.2% | 8,700 |
| 2025/01/22 | 1,403 | 1,418 | 1,401 | 1,418 | +12 | +0.9% | 3,900 |
| 2025/01/21 | 1,405 | 1,420 | 1,398 | 1,406 | +10 | +0.7% | 10,700 |
| 2025/01/20 | 1,385 | 1,398 | 1,385 | 1,396 | +15 | +1.1% | 7,500 |
| 2025/01/17 | 1,400 | 1,402 | 1,381 | 1,381 | -9 | -0.6% | 9,200 |
| 2025/01/16 | 1,415 | 1,415 | 1,382 | 1,390 | -17 | -1.2% | 17,500 |
| 2025/01/15 | 1,406 | 1,414 | 1,406 | 1,407 | +1 | +0.1% | 4,900 |
| 2025/01/14 | 1,430 | 1,430 | 1,402 | 1,406 | -24 | -1.7% | 14,300 |
| 2025/01/10 | 1,436 | 1,447 | 1,430 | 1,430 | -6 | -0.4% | 5,200 |
| 2025/01/09 | 1,446 | 1,449 | 1,436 | 1,436 | -24 | -1.6% | 7,700 |
| 2025/01/08 | 1,443 | 1,462 | 1,443 | 1,460 | +17 | +1.2% | 8,100 |
| 2025/01/07 | 1,450 | 1,455 | 1,441 | 1,443 | +1 | +0.1% | 10,500 |
| 2025/01/06 | 1,442 | 1,458 | 1,436 | 1,442 | ±0 | ±0% | 12,400 |
| 2024/12/30 | 1,458 | 1,458 | 1,433 | 1,442 | +11 | +0.8% | 20,900 |
| 2024/12/27 | 1,431 | 1,439 | 1,426 | 1,431 | -30 | -2.1% | 14,800 |
| 2024/12/26 | 1,473 | 1,473 | 1,457 | 1,461 | -3 | -0.2% | 38,600 |
| 2024/12/25 | 1,451 | 1,464 | 1,448 | 1,464 | +14 | +1% | 15,600 |
| 2024/12/24 | 1,440 | 1,450 | 1,440 | 1,450 | +6 | +0.4% | 9,300 |
| 2024/12/23 | 1,441 | 1,445 | 1,440 | 1,444 | +4 | +0.3% | 6,500 |
| 2024/12/20 | 1,432 | 1,448 | 1,432 | 1,440 | +1 | +0.1% | 19,500 |
| 2024/12/19 | 1,427 | 1,439 | 1,424 | 1,439 | +8 | +0.6% | 15,100 |
| 2024/12/18 | 1,433 | 1,438 | 1,430 | 1,431 | -2 | -0.1% | 7,400 |
| 2024/12/17 | 1,448 | 1,448 | 1,433 | 1,433 | -9 | -0.6% | 7,500 |
| 2024/12/16 | 1,451 | 1,453 | 1,442 | 1,442 | -8 | -0.6% | 4,600 |
| 2024/12/13 | 1,440 | 1,450 | 1,439 | 1,450 | +10 | +0.7% | 13,900 |
| 2024/12/12 | 1,447 | 1,447 | 1,436 | 1,440 | ±0 | ±0% | 13,100 |
| 2024/12/11 | 1,430 | 1,440 | 1,427 | 1,440 | +14 | +1% | 11,700 |
| 2024/12/10 | 1,428 | 1,433 | 1,425 | 1,426 | ±0 | ±0% | 5,300 |
| 2024/12/09 | 1,435 | 1,435 | 1,426 | 1,426 | ±0 | ±0% | 11,800 |
| 2024/12/06 | 1,426 | 1,435 | 1,426 | 1,426 | -3 | -0.2% | 6,900 |
| 2024/12/05 | 1,423 | 1,433 | 1,423 | 1,429 | +6 | +0.4% | 4,200 |
| 2024/12/04 | 1,435 | 1,435 | 1,423 | 1,423 | -3 | -0.2% | 5,400 |
51～
100
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 | 150,400円 | +4.3% | +2.3% | 3.79% | 9.80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 | 490,000円 | +61.7% | +384.4% | 4.08% | 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 |
| オーナンバ | 100,800円 | +2.7% | +3.1% | 4.07% | 7.44倍 | 0.47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 | 6,900円 | -15.0% | - | 0.00% | - | 3.23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 | 55,800円 | -2.9% | - | 0.00% | - | 1.12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
