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 |
|---|---|---|---|---|---|---|---|
| 2013/04/15 | 1,460 | 1,465 | 1,455 | 1,465 | +9 | +0.6% | 3,200 |
| 2013/04/12 | 1,456 | 1,458 | 1,455 | 1,456 | ±0 | ±0% | 2,900 |
| 2013/04/11 | 1,454 | 1,456 | 1,450 | 1,456 | +2 | +0.1% | 4,800 |
| 2013/04/10 | 1,447 | 1,454 | 1,447 | 1,454 | +8 | +0.6% | 6,500 |
| 2013/04/09 | 1,441 | 1,447 | 1,434 | 1,446 | ±0 | ±0% | 3,900 |
| 2013/04/08 | 1,424 | 1,447 | 1,424 | 1,446 | +21 | +1.5% | 5,900 |
| 2013/04/05 | 1,403 | 1,425 | 1,403 | 1,425 | +25 | +1.8% | 8,000 |
| 2013/04/04 | 1,392 | 1,400 | 1,383 | 1,400 | +13 | +0.9% | 3,800 |
| 2013/04/03 | 1,381 | 1,388 | 1,372 | 1,387 | +6 | +0.4% | 4,300 |
| 2013/04/02 | 1,384 | 1,384 | 1,350 | 1,381 | -27 | -1.9% | 10,100 |
| 2013/04/01 | 1,422 | 1,430 | 1,400 | 1,408 | -14 | -1% | 6,400 |
| 2013/03/29 | 1,425 | 1,425 | 1,412 | 1,422 | +9 | +0.6% | 7,000 |
| 2013/03/28 | 1,410 | 1,413 | 1,405 | 1,413 | +16 | +1.1% | 8,900 |
| 2013/03/27 | 1,380 | 1,400 | 1,371 | 1,397 | +32 | +2.3% | 6,400 |
| 2013/03/26 | 1,362 | 1,365 | 1,355 | 1,365 | +10 | +0.7% | 7,000 |
| 2013/03/25 | 1,352 | 1,360 | 1,352 | 1,355 | +2 | +0.1% | 7,400 |
| 2013/03/22 | 1,352 | 1,357 | 1,350 | 1,353 | -2 | -0.1% | 9,100 |
| 2013/03/21 | 1,353 | 1,360 | 1,352 | 1,355 | +1 | +0.1% | 3,200 |
| 2013/03/19 | 1,360 | 1,360 | 1,351 | 1,354 | -2 | -0.1% | 4,600 |
| 2013/03/18 | 1,358 | 1,358 | 1,353 | 1,356 | +3 | +0.2% | 4,600 |
| 2013/03/15 | 1,355 | 1,357 | 1,350 | 1,353 | +3 | +0.2% | 2,800 |
| 2013/03/14 | 1,357 | 1,357 | 1,344 | 1,350 | -3 | -0.2% | 2,100 |
| 2013/03/13 | 1,355 | 1,355 | 1,349 | 1,353 | -3 | -0.2% | 4,500 |
| 2013/03/12 | 1,360 | 1,362 | 1,353 | 1,356 | +4 | +0.3% | 5,100 |
| 2013/03/11 | 1,353 | 1,360 | 1,350 | 1,352 | +5 | +0.4% | 5,900 |
| 2013/03/08 | 1,347 | 1,348 | 1,342 | 1,347 | +8 | +0.6% | 10,000 |
| 2013/03/07 | 1,341 | 1,348 | 1,339 | 1,339 | +1 | +0.1% | 4,800 |
| 2013/03/06 | 1,338 | 1,339 | 1,335 | 1,338 | +12 | +0.9% | 3,700 |
| 2013/03/05 | 1,330 | 1,335 | 1,326 | 1,326 | +4 | +0.3% | 3,700 |
| 2013/03/04 | 1,321 | 1,325 | 1,318 | 1,322 | +6 | +0.5% | 2,300 |
| 2013/03/01 | 1,311 | 1,319 | 1,311 | 1,316 | +6 | +0.5% | 4,000 |
| 2013/02/28 | 1,315 | 1,317 | 1,307 | 1,310 | +3 | +0.2% | 1,900 |
| 2013/02/27 | 1,313 | 1,314 | 1,307 | 1,307 | -3 | -0.2% | 1,900 |
| 2013/02/26 | 1,309 | 1,316 | 1,306 | 1,310 | -3 | -0.2% | 2,000 |
| 2013/02/25 | 1,314 | 1,316 | 1,306 | 1,313 | +4 | +0.3% | 4,100 |
| 2013/02/22 | 1,306 | 1,311 | 1,300 | 1,309 | +1 | +0.1% | 4,700 |
| 2013/02/21 | 1,316 | 1,316 | 1,303 | 1,308 | -8 | -0.6% | 1,900 |
| 2013/02/20 | 1,301 | 1,318 | 1,301 | 1,316 | +17 | +1.3% | 4,100 |
| 2013/02/19 | 1,300 | 1,302 | 1,296 | 1,299 | ±0 | ±0% | 4,300 |
| 2013/02/18 | 1,300 | 1,302 | 1,295 | 1,299 | ±0 | ±0% | 4,200 |
| 2013/02/15 | 1,300 | 1,307 | 1,293 | 1,299 | -2 | -0.2% | 5,100 |
| 2013/02/14 | 1,300 | 1,309 | 1,300 | 1,301 | -7 | -0.5% | 3,300 |
| 2013/02/13 | 1,315 | 1,315 | 1,306 | 1,308 | -7 | -0.5% | 4,500 |
| 2013/02/12 | 1,320 | 1,324 | 1,314 | 1,315 | ±0 | ±0% | 4,400 |
| 2013/02/08 | 1,315 | 1,319 | 1,313 | 1,315 | -4 | -0.3% | 5,700 |
| 2013/02/07 | 1,320 | 1,324 | 1,315 | 1,319 | -3 | -0.2% | 3,200 |
| 2013/02/06 | 1,312 | 1,323 | 1,312 | 1,322 | +5 | +0.4% | 3,000 |
| 2013/02/05 | 1,315 | 1,317 | 1,311 | 1,317 | -1 | -0.1% | 4,000 |
| 2013/02/04 | 1,323 | 1,328 | 1,318 | 1,318 | -2 | -0.2% | 6,300 |
| 2013/02/01 | 1,323 | 1,324 | 1,317 | 1,320 | -1 | -0.1% | 2,800 |
2951～
3000
件表示中 / 6951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 | 152,500円 | +4.3% | +2.3% | 3.74% | 9.94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 | 100,900円 | +2.7% | +3.1% | 4.06% | 7.45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 | 464,000円 | +61.7% | +384.4% | 4.31% | 4.83倍 | 1.11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 | 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 |
市場注目の銘柄
チャート関連のコラム
