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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,580 | 1,584 | 1,564 | 1,565 | -6 | -0.4% | 14,900 |
| 2024/07/09 | 1,579 | 1,584 | 1,566 | 1,571 | -6 | -0.4% | 5,600 |
| 2024/07/08 | 1,573 | 1,579 | 1,564 | 1,577 | +13 | +0.8% | 4,500 |
| 2024/07/05 | 1,585 | 1,585 | 1,564 | 1,564 | -21 | -1.3% | 6,400 |
| 2024/07/04 | 1,595 | 1,598 | 1,584 | 1,585 | -4 | -0.3% | 5,100 |
| 2024/07/03 | 1,587 | 1,598 | 1,582 | 1,589 | +9 | +0.6% | 6,600 |
| 2024/07/02 | 1,582 | 1,582 | 1,574 | 1,580 | +10 | +0.6% | 7,100 |
| 2024/07/01 | 1,588 | 1,588 | 1,564 | 1,570 | -18 | -1.1% | 5,800 |
| 2024/06/28 | 1,596 | 1,596 | 1,574 | 1,588 | +9 | +0.6% | 5,900 |
| 2024/06/27 | 1,573 | 1,621 | 1,573 | 1,579 | -22 | -1.4% | 14,600 |
| 2024/06/26 | 1,600 | 1,601 | 1,596 | 1,601 | +1 | +0.1% | 11,300 |
| 2024/06/25 | 1,596 | 1,605 | 1,586 | 1,600 | +16 | +1% | 16,000 |
| 2024/06/24 | 1,587 | 1,590 | 1,578 | 1,584 | +5 | +0.3% | 5,100 |
| 2024/06/21 | 1,578 | 1,583 | 1,570 | 1,579 | +1 | +0.1% | 2,900 |
| 2024/06/20 | 1,574 | 1,583 | 1,564 | 1,578 | +4 | +0.3% | 4,500 |
| 2024/06/19 | 1,562 | 1,587 | 1,556 | 1,574 | +12 | +0.8% | 6,700 |
| 2024/06/18 | 1,551 | 1,565 | 1,551 | 1,562 | +18 | +1.2% | 1,700 |
| 2024/06/17 | 1,558 | 1,559 | 1,544 | 1,544 | -15 | -1% | 4,100 |
| 2024/06/14 | 1,538 | 1,559 | 1,538 | 1,559 | +19 | +1.2% | 4,600 |
| 2024/06/13 | 1,564 | 1,564 | 1,540 | 1,540 | -22 | -1.4% | 7,800 |
| 2024/06/12 | 1,597 | 1,597 | 1,562 | 1,562 | +5 | +0.3% | 8,900 |
| 2024/06/11 | 1,560 | 1,567 | 1,550 | 1,557 | +1 | +0.1% | 2,400 |
| 2024/06/10 | 1,535 | 1,556 | 1,534 | 1,556 | +11 | +0.7% | 10,100 |
| 2024/06/07 | 1,544 | 1,555 | 1,542 | 1,545 | -4 | -0.3% | 2,200 |
| 2024/06/06 | 1,568 | 1,568 | 1,543 | 1,549 | -1 | -0.1% | 7,100 |
| 2024/06/05 | 1,571 | 1,573 | 1,550 | 1,550 | -32 | -2% | 11,800 |
| 2024/06/04 | 1,586 | 1,593 | 1,580 | 1,582 | -2 | -0.1% | 7,900 |
| 2024/06/03 | 1,569 | 1,589 | 1,569 | 1,584 | +14 | +0.9% | 5,600 |
| 2024/05/31 | 1,550 | 1,570 | 1,550 | 1,570 | +20 | +1.3% | 4,800 |
| 2024/05/30 | 1,553 | 1,574 | 1,550 | 1,550 | -5 | -0.3% | 6,000 |
| 2024/05/29 | 1,578 | 1,595 | 1,555 | 1,555 | -23 | -1.5% | 7,600 |
| 2024/05/28 | 1,555 | 1,578 | 1,555 | 1,578 | +24 | +1.5% | 9,500 |
| 2024/05/27 | 1,553 | 1,554 | 1,545 | 1,554 | +1 | +0.1% | 4,000 |
| 2024/05/24 | 1,564 | 1,564 | 1,541 | 1,553 | -9 | -0.6% | 4,600 |
| 2024/05/23 | 1,566 | 1,567 | 1,537 | 1,562 | -3 | -0.2% | 11,900 |
| 2024/05/22 | 1,572 | 1,574 | 1,565 | 1,565 | -9 | -0.6% | 6,700 |
| 2024/05/21 | 1,575 | 1,585 | 1,574 | 1,574 | +1 | +0.1% | 4,900 |
| 2024/05/20 | 1,562 | 1,583 | 1,560 | 1,573 | +29 | +1.9% | 11,900 |
| 2024/05/17 | 1,532 | 1,548 | 1,518 | 1,544 | +12 | +0.8% | 12,700 |
| 2024/05/16 | 1,562 | 1,562 | 1,532 | 1,532 | -37 | -2.4% | 32,300 |
| 2024/05/15 | 1,565 | 1,582 | 1,564 | 1,569 | -1 | -0.1% | 7,500 |
| 2024/05/14 | 1,584 | 1,584 | 1,561 | 1,570 | -12 | -0.8% | 12,300 |
| 2024/05/13 | 1,588 | 1,592 | 1,580 | 1,582 | -5 | -0.3% | 7,500 |
| 2024/05/10 | 1,604 | 1,604 | 1,584 | 1,587 | -14 | -0.9% | 12,700 |
| 2024/05/09 | 1,595 | 1,605 | 1,585 | 1,601 | +14 | +0.9% | 9,800 |
| 2024/05/08 | 1,585 | 1,596 | 1,585 | 1,587 | +2 | +0.1% | 9,400 |
| 2024/05/07 | 1,594 | 1,597 | 1,581 | 1,585 | +13 | +0.8% | 11,000 |
| 2024/05/02 | 1,570 | 1,580 | 1,561 | 1,572 | +2 | +0.1% | 16,000 |
| 2024/05/01 | 1,600 | 1,602 | 1,567 | 1,570 | -13 | -0.8% | 32,200 |
| 2024/04/30 | 1,595 | 1,627 | 1,553 | 1,583 | -81 | -4.9% | 127,400 |
201～
250
件表示中 / 6949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 | 487,000円 | +61.7% | +384.4% | 4.11% | 5.07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 | 7,700円 | -15.0% | - | 0.00% | - | 3.61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 | 63,000円 | -2.9% | - | 0.00% | - | 1.27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 | 109,000円 | +15.9% | +9.0% | 0.73% | 24.91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
