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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,684 | 1,720 | 1,664 | 1,664 | -36 | -2.1% | 36,200 |
| 2024/04/25 | 1,716 | 1,730 | 1,679 | 1,700 | -4 | -0.2% | 34,500 |
| 2024/04/24 | 1,700 | 1,715 | 1,700 | 1,704 | +7 | +0.4% | 11,600 |
| 2024/04/23 | 1,703 | 1,718 | 1,696 | 1,697 | +11 | +0.7% | 10,200 |
| 2024/04/22 | 1,658 | 1,701 | 1,658 | 1,686 | +36 | +2.2% | 13,500 |
| 2024/04/19 | 1,677 | 1,677 | 1,628 | 1,650 | -36 | -2.1% | 15,100 |
| 2024/04/18 | 1,680 | 1,688 | 1,678 | 1,686 | +6 | +0.4% | 2,500 |
| 2024/04/17 | 1,697 | 1,697 | 1,675 | 1,680 | -4 | -0.2% | 6,500 |
| 2024/04/16 | 1,704 | 1,712 | 1,672 | 1,684 | -30 | -1.8% | 17,900 |
| 2024/04/15 | 1,703 | 1,717 | 1,703 | 1,714 | +4 | +0.2% | 5,000 |
| 2024/04/12 | 1,715 | 1,723 | 1,708 | 1,710 | -2 | -0.1% | 5,600 |
| 2024/04/11 | 1,725 | 1,725 | 1,712 | 1,712 | -6 | -0.3% | 6,000 |
| 2024/04/10 | 1,721 | 1,732 | 1,714 | 1,718 | -5 | -0.3% | 8,400 |
| 2024/04/09 | 1,729 | 1,738 | 1,716 | 1,723 | +4 | +0.2% | 14,900 |
| 2024/04/08 | 1,707 | 1,729 | 1,707 | 1,719 | +14 | +0.8% | 12,400 |
| 2024/04/05 | 1,700 | 1,711 | 1,693 | 1,705 | -5 | -0.3% | 5,900 |
| 2024/04/04 | 1,725 | 1,731 | 1,705 | 1,710 | -15 | -0.9% | 7,500 |
| 2024/04/03 | 1,708 | 1,731 | 1,700 | 1,725 | +17 | +1% | 9,900 |
| 2024/04/02 | 1,742 | 1,742 | 1,705 | 1,708 | -26 | -1.5% | 12,300 |
| 2024/04/01 | 1,760 | 1,760 | 1,722 | 1,734 | -16 | -0.9% | 10,500 |
| 2024/03/29 | 1,742 | 1,750 | 1,721 | 1,750 | +33 | +1.9% | 9,500 |
| 2024/03/28 | 1,725 | 1,741 | 1,717 | 1,717 | -6 | -0.3% | 13,400 |
| 2024/03/27 | 1,716 | 1,733 | 1,708 | 1,723 | ±0 | ±0% | 14,600 |
| 2024/03/26 | 1,734 | 1,738 | 1,719 | 1,723 | -17 | -1% | 13,000 |
| 2024/03/25 | 1,750 | 1,752 | 1,740 | 1,740 | -12 | -0.7% | 11,300 |
| 2024/03/22 | 1,795 | 1,795 | 1,747 | 1,752 | -28 | -1.6% | 11,300 |
| 2024/03/21 | 1,751 | 1,780 | 1,750 | 1,780 | +36 | +2.1% | 13,200 |
| 2024/03/19 | 1,741 | 1,754 | 1,738 | 1,744 | -1 | -0.1% | 12,900 |
| 2024/03/18 | 1,740 | 1,760 | 1,740 | 1,745 | +1 | +0.1% | 10,900 |
| 2024/03/15 | 1,746 | 1,762 | 1,737 | 1,744 | -8 | -0.5% | 11,700 |
| 2024/03/14 | 1,733 | 1,754 | 1,720 | 1,752 | +19 | +1.1% | 10,000 |
| 2024/03/13 | 1,767 | 1,777 | 1,733 | 1,733 | -33 | -1.9% | 11,500 |
| 2024/03/12 | 1,755 | 1,766 | 1,733 | 1,766 | -12 | -0.7% | 12,800 |
| 2024/03/11 | 1,798 | 1,801 | 1,756 | 1,778 | -42 | -2.3% | 14,900 |
| 2024/03/08 | 1,779 | 1,834 | 1,767 | 1,820 | +35 | +2% | 20,800 |
| 2024/03/07 | 1,829 | 1,830 | 1,784 | 1,785 | -31 | -1.7% | 13,000 |
| 2024/03/06 | 1,791 | 1,820 | 1,776 | 1,816 | +30 | +1.7% | 16,600 |
| 2024/03/05 | 1,791 | 1,797 | 1,774 | 1,786 | -11 | -0.6% | 13,600 |
| 2024/03/04 | 1,815 | 1,824 | 1,792 | 1,797 | -8 | -0.4% | 11,600 |
| 2024/03/01 | 1,844 | 1,844 | 1,801 | 1,805 | -33 | -1.8% | 14,300 |
| 2024/02/29 | 1,806 | 1,860 | 1,806 | 1,838 | +43 | +2.4% | 35,300 |
| 2024/02/28 | 1,768 | 1,834 | 1,763 | 1,795 | +14 | +0.8% | 34,000 |
| 2024/02/27 | 1,719 | 1,818 | 1,717 | 1,781 | +62 | +3.6% | 55,700 |
| 2024/02/26 | 1,750 | 1,750 | 1,716 | 1,719 | -19 | -1.1% | 18,900 |
| 2024/02/22 | 1,750 | 1,750 | 1,725 | 1,738 | ±0 | ±0% | 9,000 |
| 2024/02/21 | 1,745 | 1,745 | 1,711 | 1,738 | -13 | -0.7% | 15,600 |
| 2024/02/20 | 1,733 | 1,757 | 1,726 | 1,751 | +21 | +1.2% | 29,700 |
| 2024/02/19 | 1,721 | 1,738 | 1,710 | 1,730 | +8 | +0.5% | 22,200 |
| 2024/02/16 | 1,710 | 1,734 | 1,700 | 1,722 | +22 | +1.3% | 37,500 |
| 2024/02/15 | 1,710 | 1,722 | 1,693 | 1,700 | -10 | -0.6% | 23,400 |
251～
300
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
