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 |
|---|---|---|---|---|---|---|---|
| 2021/04/06 | 1,835 | 1,839 | 1,830 | 1,831 | +1 | +0.1% | 3,100 |
| 2021/04/05 | 1,822 | 1,830 | 1,821 | 1,830 | +7 | +0.4% | 4,500 |
| 2021/04/02 | 1,823 | 1,825 | 1,811 | 1,823 | +6 | +0.3% | 4,800 |
| 2021/04/01 | 1,810 | 1,828 | 1,810 | 1,817 | +13 | +0.7% | 5,800 |
| 2021/03/31 | 1,811 | 1,811 | 1,804 | 1,804 | -7 | -0.4% | 2,500 |
| 2021/03/30 | 1,811 | 1,811 | 1,793 | 1,811 | +4 | +0.2% | 5,100 |
| 2021/03/29 | 1,800 | 1,807 | 1,785 | 1,807 | +7 | +0.4% | 7,100 |
| 2021/03/26 | 1,800 | 1,800 | 1,783 | 1,800 | +1 | +0.1% | 3,700 |
| 2021/03/25 | 1,792 | 1,799 | 1,783 | 1,799 | +12 | +0.7% | 7,100 |
| 2021/03/24 | 1,785 | 1,793 | 1,768 | 1,787 | +1 | +0.1% | 4,500 |
| 2021/03/23 | 1,780 | 1,796 | 1,780 | 1,786 | +8 | +0.4% | 3,200 |
| 2021/03/22 | 1,772 | 1,779 | 1,766 | 1,778 | -2 | -0.1% | 5,000 |
| 2021/03/19 | 1,772 | 1,780 | 1,766 | 1,780 | +8 | +0.5% | 3,500 |
| 2021/03/18 | 1,771 | 1,773 | 1,763 | 1,772 | +1 | +0.1% | 4,000 |
| 2021/03/17 | 1,772 | 1,772 | 1,756 | 1,771 | +9 | +0.5% | 2,400 |
| 2021/03/16 | 1,759 | 1,766 | 1,748 | 1,762 | +10 | +0.6% | 4,400 |
| 2021/03/15 | 1,736 | 1,752 | 1,736 | 1,752 | +13 | +0.7% | 3,600 |
| 2021/03/12 | 1,748 | 1,749 | 1,732 | 1,739 | -3 | -0.2% | 5,600 |
| 2021/03/11 | 1,745 | 1,749 | 1,739 | 1,742 | +1 | +0.1% | 2,600 |
| 2021/03/10 | 1,730 | 1,745 | 1,720 | 1,741 | +11 | +0.6% | 3,800 |
| 2021/03/09 | 1,723 | 1,730 | 1,714 | 1,730 | +7 | +0.4% | 3,100 |
| 2021/03/08 | 1,725 | 1,725 | 1,706 | 1,723 | +18 | +1.1% | 1,800 |
| 2021/03/05 | 1,704 | 1,728 | 1,698 | 1,705 | -6 | -0.4% | 5,200 |
| 2021/03/04 | 1,727 | 1,727 | 1,704 | 1,711 | -16 | -0.9% | 3,600 |
| 2021/03/03 | 1,717 | 1,727 | 1,717 | 1,727 | +3 | +0.2% | 1,400 |
| 2021/03/02 | 1,735 | 1,735 | 1,718 | 1,724 | -11 | -0.6% | 3,200 |
| 2021/03/01 | 1,725 | 1,738 | 1,725 | 1,735 | +10 | +0.6% | 2,500 |
| 2021/02/26 | 1,753 | 1,753 | 1,725 | 1,725 | -8 | -0.5% | 1,800 |
| 2021/02/25 | 1,721 | 1,745 | 1,721 | 1,733 | +12 | +0.7% | 3,900 |
| 2021/02/24 | 1,751 | 1,759 | 1,721 | 1,721 | -37 | -2.1% | 2,500 |
| 2021/02/22 | 1,766 | 1,770 | 1,750 | 1,758 | +32 | +1.9% | 1,700 |
| 2021/02/19 | 1,715 | 1,726 | 1,714 | 1,726 | +1 | +0.1% | 2,700 |
| 2021/02/18 | 1,740 | 1,741 | 1,725 | 1,725 | -12 | -0.7% | 4,700 |
| 2021/02/17 | 1,734 | 1,750 | 1,734 | 1,737 | +3 | +0.2% | 2,200 |
| 2021/02/16 | 1,762 | 1,768 | 1,732 | 1,734 | -34 | -1.9% | 7,300 |
| 2021/02/15 | 1,769 | 1,779 | 1,761 | 1,768 | ±0 | ±0% | 4,700 |
| 2021/02/12 | 1,780 | 1,780 | 1,766 | 1,768 | +2 | +0.1% | 1,900 |
| 2021/02/10 | 1,771 | 1,780 | 1,766 | 1,766 | -13 | -0.7% | 3,400 |
| 2021/02/09 | 1,772 | 1,779 | 1,772 | 1,779 | -1 | -0.1% | 1,800 |
| 2021/02/08 | 1,769 | 1,785 | 1,769 | 1,780 | +4 | +0.2% | 4,400 |
| 2021/02/05 | 1,778 | 1,784 | 1,773 | 1,776 | -2 | -0.1% | 2,100 |
| 2021/02/04 | 1,770 | 1,785 | 1,767 | 1,778 | +12 | +0.7% | 1,400 |
| 2021/02/03 | 1,798 | 1,798 | 1,761 | 1,766 | -9 | -0.5% | 2,000 |
| 2021/02/02 | 1,779 | 1,780 | 1,765 | 1,775 | +8 | +0.5% | 2,700 |
| 2021/02/01 | 1,771 | 1,780 | 1,767 | 1,767 | -4 | -0.2% | 4,100 |
| 2021/01/29 | 1,772 | 1,789 | 1,770 | 1,771 | -18 | -1% | 5,400 |
| 2021/01/28 | 1,808 | 1,830 | 1,771 | 1,789 | -20 | -1.1% | 10,100 |
| 2021/01/27 | 1,807 | 1,809 | 1,796 | 1,809 | +18 | +1% | 3,900 |
| 2021/01/26 | 1,771 | 1,791 | 1,762 | 1,791 | -27 | -1.5% | 6,800 |
| 2021/01/25 | 1,861 | 1,894 | 1,798 | 1,818 | +117 | +6.9% | 41,800 |
1001～
1050
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
