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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,905 | 1,917 | 1,898 | 1,916 | +32 | +1.7% | 10,700 |
| 2014/12/01 | 1,853 | 1,887 | 1,853 | 1,884 | +39 | +2.1% | 12,600 |
| 2014/11/28 | 1,847 | 1,849 | 1,842 | 1,845 | +10 | +0.5% | 5,700 |
| 2014/11/27 | 1,830 | 1,841 | 1,830 | 1,835 | +6 | +0.3% | 6,700 |
| 2014/11/26 | 1,820 | 1,836 | 1,815 | 1,829 | +14 | +0.8% | 10,300 |
| 2014/11/25 | 1,797 | 1,815 | 1,797 | 1,815 | +19 | +1.1% | 6,800 |
| 2014/11/21 | 1,799 | 1,800 | 1,792 | 1,796 | +2 | +0.1% | 4,500 |
| 2014/11/20 | 1,791 | 1,798 | 1,790 | 1,794 | +4 | +0.2% | 4,400 |
| 2014/11/19 | 1,797 | 1,800 | 1,790 | 1,790 | -2 | -0.1% | 8,700 |
| 2014/11/18 | 1,782 | 1,792 | 1,782 | 1,792 | +3 | +0.2% | 4,200 |
| 2014/11/17 | 1,790 | 1,794 | 1,781 | 1,789 | ±0 | ±0% | 6,500 |
| 2014/11/14 | 1,797 | 1,797 | 1,787 | 1,789 | ±0 | ±0% | 6,600 |
| 2014/11/13 | 1,785 | 1,789 | 1,781 | 1,789 | +4 | +0.2% | 4,100 |
| 2014/11/12 | 1,777 | 1,790 | 1,777 | 1,785 | +3 | +0.2% | 6,400 |
| 2014/11/11 | 1,780 | 1,790 | 1,756 | 1,782 | -6 | -0.3% | 11,700 |
| 2014/11/10 | 1,790 | 1,790 | 1,771 | 1,788 | +35 | +2% | 7,100 |
| 2014/11/07 | 1,777 | 1,780 | 1,750 | 1,753 | -18 | -1% | 9,200 |
| 2014/11/06 | 1,776 | 1,777 | 1,762 | 1,771 | -8 | -0.4% | 4,700 |
| 2014/11/05 | 1,774 | 1,779 | 1,757 | 1,779 | +5 | +0.3% | 8,500 |
| 2014/11/04 | 1,777 | 1,782 | 1,740 | 1,774 | -3 | -0.2% | 16,700 |
| 2014/10/31 | 1,775 | 1,780 | 1,746 | 1,777 | -3 | -0.2% | 13,800 |
| 2014/10/30 | 1,730 | 1,780 | 1,721 | 1,780 | +70 | +4.1% | 12,500 |
| 2014/10/29 | 1,684 | 1,710 | 1,630 | 1,710 | +33 | +2% | 9,600 |
| 2014/10/28 | 1,673 | 1,683 | 1,671 | 1,677 | +6 | +0.4% | 3,000 |
| 2014/10/27 | 1,685 | 1,685 | 1,670 | 1,671 | -2 | -0.1% | 3,500 |
| 2014/10/24 | 1,684 | 1,684 | 1,669 | 1,673 | +8 | +0.5% | 5,700 |
| 2014/10/23 | 1,659 | 1,668 | 1,655 | 1,665 | -3 | -0.2% | 1,900 |
| 2014/10/22 | 1,663 | 1,668 | 1,662 | 1,668 | +31 | +1.9% | 1,900 |
| 2014/10/21 | 1,641 | 1,650 | 1,619 | 1,637 | -21 | -1.3% | 6,700 |
| 2014/10/20 | 1,633 | 1,666 | 1,633 | 1,658 | +69 | +4.3% | 3,800 |
| 2014/10/17 | 1,602 | 1,647 | 1,585 | 1,589 | -40 | -2.5% | 15,200 |
| 2014/10/16 | 1,640 | 1,648 | 1,625 | 1,629 | -38 | -2.3% | 5,600 |
| 2014/10/15 | 1,670 | 1,670 | 1,630 | 1,667 | +31 | +1.9% | 4,900 |
| 2014/10/14 | 1,635 | 1,660 | 1,622 | 1,636 | -52 | -3.1% | 8,100 |
| 2014/10/10 | 1,685 | 1,709 | 1,680 | 1,688 | -32 | -1.9% | 6,500 |
| 2014/10/09 | 1,726 | 1,735 | 1,716 | 1,720 | -6 | -0.3% | 4,000 |
| 2014/10/08 | 1,724 | 1,729 | 1,717 | 1,726 | +1 | +0.1% | 3,600 |
| 2014/10/07 | 1,747 | 1,750 | 1,725 | 1,725 | -22 | -1.3% | 4,000 |
| 2014/10/06 | 1,747 | 1,750 | 1,745 | 1,747 | +33 | +1.9% | 3,400 |
| 2014/10/03 | 1,709 | 1,745 | 1,709 | 1,714 | -10 | -0.6% | 3,200 |
| 2014/10/02 | 1,745 | 1,745 | 1,720 | 1,724 | -29 | -1.7% | 7,500 |
| 2014/10/01 | 1,751 | 1,769 | 1,751 | 1,753 | +2 | +0.1% | 3,300 |
| 2014/09/30 | 1,762 | 1,762 | 1,746 | 1,751 | -11 | -0.6% | 4,500 |
| 2014/09/29 | 1,780 | 1,780 | 1,750 | 1,762 | +41 | +2.4% | 5,700 |
| 2014/09/26 | 1,695 | 1,740 | 1,670 | 1,721 | +12 | +0.7% | 8,100 |
| 2014/09/25 | 1,698 | 1,710 | 1,689 | 1,709 | +23 | +1.4% | 10,100 |
| 2014/09/24 | 1,690 | 1,690 | 1,680 | 1,686 | +2 | +0.1% | 5,500 |
| 2014/09/22 | 1,686 | 1,693 | 1,680 | 1,684 | -1 | -0.1% | 4,000 |
| 2014/09/19 | 1,685 | 1,688 | 1,678 | 1,685 | +6 | +0.4% | 7,600 |
| 2014/09/18 | 1,674 | 1,685 | 1,674 | 1,679 | +5 | +0.3% | 4,600 |
2551～
2600
件表示中 / 6952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 | 151,900円 | +4.3% | +2.3% | 3.75% | 9.90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 |
| オーナンバ | 100,500円 | +2.7% | +3.1% | 4.08% | 7.42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 |
| 日精鉱 | 448,000円 | +38.6% | -6.8% | 5.36% | 4.87倍 | 0.92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 | 7,200円 | -15.0% | - | 0.00% | - | 3.38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 |
市場注目の銘柄
チャート関連のコラム
