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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,503 | 1,506 | 1,497 | 1,505 | -1 | -0.1% | 4,500 |
| 2014/04/04 | 1,508 | 1,511 | 1,506 | 1,506 | -2 | -0.1% | 3,400 |
| 2014/04/03 | 1,508 | 1,515 | 1,505 | 1,508 | ±0 | ±0% | 4,200 |
| 2014/04/02 | 1,513 | 1,513 | 1,502 | 1,508 | +1 | +0.1% | 6,700 |
| 2014/04/01 | 1,502 | 1,507 | 1,490 | 1,507 | +15 | +1% | 6,100 |
| 2014/03/31 | 1,486 | 1,500 | 1,486 | 1,492 | +6 | +0.4% | 7,200 |
| 2014/03/28 | 1,478 | 1,489 | 1,478 | 1,486 | +15 | +1% | 6,600 |
| 2014/03/27 | 1,461 | 1,477 | 1,461 | 1,471 | -3 | -0.2% | 6,100 |
| 2014/03/26 | 1,469 | 1,474 | 1,444 | 1,474 | +9 | +0.6% | 10,600 |
| 2014/03/25 | 1,453 | 1,468 | 1,447 | 1,465 | +11 | +0.8% | 6,200 |
| 2014/03/24 | 1,451 | 1,478 | 1,451 | 1,454 | +9 | +0.6% | 7,500 |
| 2014/03/20 | 1,440 | 1,459 | 1,440 | 1,445 | -1 | -0.1% | 5,900 |
| 2014/03/19 | 1,441 | 1,454 | 1,441 | 1,446 | +10 | +0.7% | 3,800 |
| 2014/03/18 | 1,440 | 1,463 | 1,435 | 1,436 | -15 | -1% | 8,000 |
| 2014/03/17 | 1,451 | 1,460 | 1,438 | 1,451 | +15 | +1% | 3,900 |
| 2014/03/14 | 1,457 | 1,457 | 1,436 | 1,436 | -27 | -1.8% | 14,000 |
| 2014/03/13 | 1,467 | 1,470 | 1,452 | 1,463 | -2 | -0.1% | 3,300 |
| 2014/03/12 | 1,436 | 1,471 | 1,436 | 1,465 | -1 | -0.1% | 4,500 |
| 2014/03/11 | 1,455 | 1,474 | 1,455 | 1,466 | +14 | +1% | 3,500 |
| 2014/03/10 | 1,438 | 1,459 | 1,437 | 1,452 | +15 | +1% | 5,400 |
| 2014/03/07 | 1,435 | 1,437 | 1,423 | 1,437 | +2 | +0.1% | 4,500 |
| 2014/03/06 | 1,434 | 1,435 | 1,420 | 1,435 | ±0 | ±0% | 1,800 |
| 2014/03/05 | 1,427 | 1,435 | 1,427 | 1,435 | +8 | +0.6% | 1,300 |
| 2014/03/04 | 1,401 | 1,429 | 1,401 | 1,427 | +17 | +1.2% | 3,600 |
| 2014/03/03 | 1,419 | 1,422 | 1,406 | 1,410 | -7 | -0.5% | 4,300 |
| 2014/02/28 | 1,431 | 1,435 | 1,415 | 1,417 | -14 | -1% | 3,300 |
| 2014/02/27 | 1,433 | 1,438 | 1,424 | 1,431 | ±0 | ±0% | 3,300 |
| 2014/02/26 | 1,445 | 1,451 | 1,424 | 1,431 | -14 | -1% | 3,200 |
| 2014/02/25 | 1,450 | 1,452 | 1,441 | 1,445 | +5 | +0.3% | 2,000 |
| 2014/02/24 | 1,440 | 1,449 | 1,437 | 1,440 | +1 | +0.1% | 3,100 |
| 2014/02/21 | 1,431 | 1,448 | 1,431 | 1,439 | +2 | +0.1% | 3,300 |
| 2014/02/20 | 1,442 | 1,444 | 1,426 | 1,437 | +3 | +0.2% | 3,200 |
| 2014/02/19 | 1,431 | 1,438 | 1,423 | 1,434 | +3 | +0.2% | 1,600 |
| 2014/02/18 | 1,418 | 1,436 | 1,414 | 1,431 | +13 | +0.9% | 4,200 |
| 2014/02/17 | 1,415 | 1,418 | 1,411 | 1,418 | +8 | +0.6% | 1,600 |
| 2014/02/14 | 1,413 | 1,438 | 1,410 | 1,410 | -3 | -0.2% | 1,900 |
| 2014/02/13 | 1,429 | 1,443 | 1,411 | 1,413 | -14 | -1% | 2,600 |
| 2014/02/12 | 1,410 | 1,427 | 1,410 | 1,427 | +22 | +1.6% | 2,200 |
| 2014/02/10 | 1,418 | 1,418 | 1,396 | 1,405 | +17 | +1.2% | 4,100 |
| 2014/02/07 | 1,379 | 1,403 | 1,378 | 1,388 | +11 | +0.8% | 5,600 |
| 2014/02/06 | 1,380 | 1,409 | 1,368 | 1,377 | +3 | +0.2% | 4,800 |
| 2014/02/05 | 1,385 | 1,404 | 1,369 | 1,374 | +13 | +1% | 9,400 |
| 2014/02/04 | 1,413 | 1,413 | 1,341 | 1,361 | -72 | -5% | 21,400 |
| 2014/02/03 | 1,454 | 1,459 | 1,433 | 1,433 | -21 | -1.4% | 6,900 |
| 2014/01/31 | 1,480 | 1,480 | 1,440 | 1,454 | +13 | +0.9% | 12,900 |
| 2014/01/30 | 1,461 | 1,470 | 1,441 | 1,441 | -35 | -2.4% | 18,400 |
| 2014/01/29 | 1,472 | 1,476 | 1,451 | 1,476 | +26 | +1.8% | 9,700 |
| 2014/01/28 | 1,470 | 1,470 | 1,450 | 1,450 | -7 | -0.5% | 7,700 |
| 2014/01/27 | 1,480 | 1,481 | 1,457 | 1,457 | -28 | -1.9% | 11,700 |
| 2014/01/24 | 1,491 | 1,495 | 1,485 | 1,485 | -11 | -0.7% | 12,000 |
2751～
2800
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
