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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 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 |
| 2014/09/17 | 1,655 | 1,678 | 1,655 | 1,674 | -6 | -0.4% | 7,600 |
| 2014/09/16 | 1,675 | 1,680 | 1,675 | 1,680 | +8 | +0.5% | 4,400 |
| 2014/09/12 | 1,670 | 1,678 | 1,668 | 1,672 | +12 | +0.7% | 11,100 |
| 2014/09/11 | 1,665 | 1,670 | 1,660 | 1,660 | -6 | -0.4% | 3,800 |
| 2014/09/10 | 1,660 | 1,669 | 1,653 | 1,666 | +6 | +0.4% | 5,000 |
| 2014/09/09 | 1,669 | 1,670 | 1,659 | 1,660 | -3 | -0.2% | 3,300 |
| 2014/09/08 | 1,665 | 1,669 | 1,652 | 1,663 | +6 | +0.4% | 3,000 |
| 2014/09/05 | 1,644 | 1,660 | 1,644 | 1,657 | +1 | +0.1% | 3,000 |
| 2014/09/04 | 1,660 | 1,660 | 1,650 | 1,656 | +2 | +0.1% | 3,400 |
| 2014/09/03 | 1,659 | 1,659 | 1,647 | 1,654 | +1 | +0.1% | 4,800 |
| 2014/09/02 | 1,640 | 1,654 | 1,640 | 1,653 | +16 | +1% | 8,500 |
| 2014/09/01 | 1,635 | 1,639 | 1,631 | 1,637 | +7 | +0.4% | 2,700 |
2601～
2650
件表示中 / 6990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 | 153,000円 | +4.3% | +2.3% | 3.73% | 9.97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 | 494,000円 | +38.6% | -6.8% | 4.86% | 5.37倍 | 1.01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 | 95,200円 | +2.7% | +3.1% | 4.31% | 7.03倍 | 0.44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 | 65,000円 | -8.4% | +11.1% | 0.00% | 6.40倍 | 1.25倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| アサカ理研 | 108,600円 | +15.9% | +9.0% | 0.74% | 24.82倍 | 1.16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
