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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,423 | 1,434 | 1,423 | 1,426 | +4 | +0.3% | 10,500 |
| 2024/12/02 | 1,419 | 1,431 | 1,419 | 1,422 | +3 | +0.2% | 5,600 |
| 2024/11/29 | 1,423 | 1,433 | 1,419 | 1,419 | -3 | -0.2% | 4,500 |
| 2024/11/28 | 1,417 | 1,431 | 1,417 | 1,422 | +5 | +0.4% | 7,500 |
| 2024/11/27 | 1,422 | 1,425 | 1,415 | 1,417 | -4 | -0.3% | 7,300 |
| 2024/11/26 | 1,420 | 1,435 | 1,420 | 1,421 | +1 | +0.1% | 4,300 |
| 2024/11/25 | 1,422 | 1,435 | 1,420 | 1,420 | +2 | +0.1% | 9,000 |
| 2024/11/22 | 1,420 | 1,422 | 1,416 | 1,418 | +6 | +0.4% | 2,800 |
| 2024/11/21 | 1,419 | 1,427 | 1,412 | 1,412 | ±0 | ±0% | 6,300 |
| 2024/11/20 | 1,424 | 1,425 | 1,411 | 1,412 | -10 | -0.7% | 8,000 |
| 2024/11/19 | 1,421 | 1,432 | 1,421 | 1,422 | ±0 | ±0% | 3,900 |
| 2024/11/18 | 1,421 | 1,440 | 1,421 | 1,422 | -3 | -0.2% | 5,800 |
| 2024/11/15 | 1,431 | 1,436 | 1,425 | 1,425 | -5 | -0.3% | 9,300 |
| 2024/11/14 | 1,440 | 1,445 | 1,430 | 1,430 | -6 | -0.4% | 5,100 |
| 2024/11/13 | 1,440 | 1,445 | 1,436 | 1,436 | -2 | -0.1% | 4,500 |
| 2024/11/12 | 1,448 | 1,463 | 1,438 | 1,438 | -6 | -0.4% | 9,600 |
| 2024/11/11 | 1,435 | 1,448 | 1,435 | 1,444 | +5 | +0.3% | 6,800 |
| 2024/11/08 | 1,435 | 1,439 | 1,429 | 1,439 | +11 | +0.8% | 4,600 |
| 2024/11/07 | 1,428 | 1,441 | 1,424 | 1,428 | +8 | +0.6% | 6,500 |
| 2024/11/06 | 1,425 | 1,428 | 1,419 | 1,420 | -1 | -0.1% | 4,400 |
| 2024/11/05 | 1,425 | 1,431 | 1,421 | 1,421 | +5 | +0.4% | 5,300 |
| 2024/11/01 | 1,418 | 1,424 | 1,410 | 1,416 | -6 | -0.4% | 5,700 |
| 2024/10/31 | 1,428 | 1,433 | 1,409 | 1,422 | -6 | -0.4% | 20,700 |
| 2024/10/30 | 1,421 | 1,458 | 1,421 | 1,428 | ±0 | ±0% | 46,200 |
| 2024/10/29 | 1,413 | 1,429 | 1,413 | 1,428 | +17 | +1.2% | 4,300 |
| 2024/10/28 | 1,406 | 1,418 | 1,405 | 1,411 | +6 | +0.4% | 7,600 |
| 2024/10/25 | 1,433 | 1,433 | 1,405 | 1,405 | +2 | +0.1% | 13,400 |
| 2024/10/24 | 1,411 | 1,411 | 1,400 | 1,403 | -9 | -0.6% | 7,000 |
| 2024/10/23 | 1,426 | 1,426 | 1,412 | 1,412 | -8 | -0.6% | 5,200 |
| 2024/10/22 | 1,434 | 1,435 | 1,419 | 1,420 | -14 | -1% | 4,700 |
| 2024/10/21 | 1,438 | 1,443 | 1,432 | 1,434 | +9 | +0.6% | 6,200 |
| 2024/10/18 | 1,436 | 1,436 | 1,425 | 1,425 | -11 | -0.8% | 1,100 |
| 2024/10/17 | 1,438 | 1,443 | 1,430 | 1,436 | +4 | +0.3% | 3,000 |
| 2024/10/16 | 1,416 | 1,432 | 1,416 | 1,432 | +14 | +1% | 3,300 |
| 2024/10/15 | 1,429 | 1,439 | 1,414 | 1,418 | +2 | +0.1% | 14,600 |
| 2024/10/11 | 1,429 | 1,429 | 1,412 | 1,416 | -10 | -0.7% | 6,000 |
| 2024/10/10 | 1,430 | 1,441 | 1,425 | 1,426 | -1 | -0.1% | 7,900 |
| 2024/10/09 | 1,450 | 1,450 | 1,425 | 1,427 | -16 | -1.1% | 7,600 |
| 2024/10/08 | 1,469 | 1,469 | 1,443 | 1,443 | -26 | -1.8% | 7,900 |
| 2024/10/07 | 1,474 | 1,474 | 1,459 | 1,469 | +15 | +1% | 1,700 |
| 2024/10/04 | 1,461 | 1,462 | 1,452 | 1,454 | +4 | +0.3% | 4,200 |
| 2024/10/03 | 1,459 | 1,464 | 1,447 | 1,450 | -1 | -0.1% | 3,700 |
| 2024/10/02 | 1,469 | 1,470 | 1,446 | 1,451 | -18 | -1.2% | 9,700 |
| 2024/10/01 | 1,453 | 1,470 | 1,453 | 1,469 | +18 | +1.2% | 6,400 |
| 2024/09/30 | 1,415 | 1,457 | 1,415 | 1,451 | +37 | +2.6% | 18,400 |
| 2024/09/27 | 1,401 | 1,421 | 1,401 | 1,414 | +14 | +1% | 8,700 |
| 2024/09/26 | 1,404 | 1,409 | 1,400 | 1,400 | -3 | -0.2% | 13,400 |
| 2024/09/25 | 1,403 | 1,410 | 1,393 | 1,403 | +2 | +0.1% | 7,300 |
| 2024/09/24 | 1,410 | 1,410 | 1,393 | 1,401 | -2 | -0.1% | 14,100 |
| 2024/09/20 | 1,389 | 1,405 | 1,385 | 1,403 | +16 | +1.2% | 8,600 |
101～
150
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
