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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,545 | 1,565 | 1,545 | 1,553 | +8 | +0.5% | 11,700 |
2023/12/14 | 1,551 | 1,562 | 1,539 | 1,545 | -6 | -0.4% | 14,900 |
2023/12/13 | 1,529 | 1,568 | 1,529 | 1,551 | +18 | +1.2% | 11,500 |
2023/12/12 | 1,574 | 1,574 | 1,533 | 1,533 | -41 | -2.6% | 25,200 |
2023/12/11 | 1,564 | 1,575 | 1,563 | 1,574 | +21 | +1.4% | 6,900 |
2023/12/08 | 1,582 | 1,590 | 1,551 | 1,553 | -54 | -3.4% | 26,500 |
2023/12/07 | 1,585 | 1,619 | 1,575 | 1,607 | +36 | +2.3% | 28,800 |
2023/12/06 | 1,561 | 1,579 | 1,561 | 1,571 | +10 | +0.6% | 10,600 |
2023/12/05 | 1,572 | 1,590 | 1,560 | 1,561 | -14 | -0.9% | 12,100 |
2023/12/04 | 1,597 | 1,600 | 1,575 | 1,575 | -22 | -1.4% | 14,900 |
2023/12/01 | 1,589 | 1,608 | 1,589 | 1,597 | +6 | +0.4% | 21,000 |
2023/11/30 | 1,600 | 1,600 | 1,589 | 1,591 | +2 | +0.1% | 11,800 |
2023/11/29 | 1,585 | 1,600 | 1,583 | 1,589 | -2 | -0.1% | 21,400 |
2023/11/28 | 1,562 | 1,594 | 1,562 | 1,591 | +31 | +2% | 38,900 |
2023/11/27 | 1,544 | 1,564 | 1,541 | 1,560 | +31 | +2% | 23,100 |
2023/11/24 | 1,546 | 1,546 | 1,529 | 1,529 | -10 | -0.6% | 16,400 |
2023/11/22 | 1,523 | 1,542 | 1,523 | 1,539 | +9 | +0.6% | 14,300 |
2023/11/21 | 1,520 | 1,535 | 1,508 | 1,530 | +23 | +1.5% | 11,200 |
2023/11/20 | 1,514 | 1,538 | 1,507 | 1,507 | ±0 | ±0% | 31,800 |
2023/11/17 | 1,495 | 1,507 | 1,495 | 1,507 | +12 | +0.8% | 14,700 |
2023/11/16 | 1,504 | 1,506 | 1,494 | 1,495 | -9 | -0.6% | 9,600 |
2023/11/15 | 1,506 | 1,515 | 1,498 | 1,504 | +4 | +0.3% | 25,500 |
2023/11/14 | 1,493 | 1,505 | 1,493 | 1,500 | +9 | +0.6% | 12,900 |
2023/11/13 | 1,490 | 1,496 | 1,485 | 1,491 | +6 | +0.4% | 6,200 |
2023/11/10 | 1,476 | 1,485 | 1,471 | 1,485 | +5 | +0.3% | 6,700 |
2023/11/09 | 1,482 | 1,490 | 1,474 | 1,480 | +3 | +0.2% | 7,700 |
2023/11/08 | 1,498 | 1,498 | 1,462 | 1,477 | -17 | -1.1% | 18,400 |
2023/11/07 | 1,491 | 1,502 | 1,486 | 1,494 | +3 | +0.2% | 14,100 |
2023/11/06 | 1,495 | 1,497 | 1,485 | 1,491 | +8 | +0.5% | 16,400 |
2023/11/02 | 1,499 | 1,499 | 1,478 | 1,483 | -7 | -0.5% | 12,700 |
2023/11/01 | 1,495 | 1,509 | 1,475 | 1,490 | -5 | -0.3% | 20,700 |
2023/10/31 | 1,489 | 1,496 | 1,469 | 1,495 | +26 | +1.8% | 29,400 |
2023/10/30 | 1,494 | 1,511 | 1,469 | 1,469 | +16 | +1.1% | 106,300 |
2023/10/27 | 1,424 | 1,453 | 1,424 | 1,453 | +36 | +2.5% | 24,800 |
2023/10/26 | 1,423 | 1,436 | 1,417 | 1,417 | -6 | -0.4% | 18,800 |
2023/10/25 | 1,413 | 1,436 | 1,413 | 1,423 | +10 | +0.7% | 16,700 |
2023/10/24 | 1,414 | 1,419 | 1,399 | 1,413 | +6 | +0.4% | 22,200 |
2023/10/23 | 1,418 | 1,421 | 1,407 | 1,407 | -2 | -0.1% | 12,300 |
2023/10/20 | 1,422 | 1,424 | 1,409 | 1,409 | -13 | -0.9% | 7,900 |
2023/10/19 | 1,419 | 1,427 | 1,415 | 1,422 | -7 | -0.5% | 6,400 |
2023/10/18 | 1,429 | 1,429 | 1,416 | 1,429 | ±0 | ±0% | 6,400 |
2023/10/17 | 1,430 | 1,437 | 1,414 | 1,429 | +11 | +0.8% | 9,800 |
2023/10/16 | 1,420 | 1,430 | 1,412 | 1,418 | -4 | -0.3% | 15,900 |
2023/10/13 | 1,435 | 1,439 | 1,418 | 1,422 | -20 | -1.4% | 7,900 |
2023/10/12 | 1,443 | 1,444 | 1,437 | 1,442 | +11 | +0.8% | 10,500 |
2023/10/11 | 1,463 | 1,463 | 1,428 | 1,431 | -4 | -0.3% | 18,300 |
2023/10/10 | 1,447 | 1,447 | 1,428 | 1,435 | +9 | +0.6% | 9,800 |
2023/10/06 | 1,422 | 1,438 | 1,422 | 1,426 | +4 | +0.3% | 11,800 |
2023/10/05 | 1,410 | 1,427 | 1,410 | 1,422 | +19 | +1.4% | 8,500 |
2023/10/04 | 1,420 | 1,430 | 1,403 | 1,403 | -33 | -2.3% | 15,300 |
101~
150
件表示中 / 6711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 | 154,400円 | -0.2% | -20.6% | 3.63% | 10.74倍 | 0.62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 |
オーナンバ | 125,000円 | +2.8% | -1.3% | 4.96% | 5.08倍 | 0.66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 | 85,800円 | - | - | 0.00% | - | 4.08倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山買収で自社権益比率を拡大。環境・リサイクル、電子材料を併営 |
日本電解 | 118,700円 | +18.3% | - | 0.00% | - | 1.60倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
中外鉱 | 3,000円 | - | - | - | - | 1.22倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
市場注目の銘柄
チャート関連のコラム