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 |
|---|---|---|---|---|---|---|---|
| 2012/11/13 | 1,284 | 1,285 | 1,280 | 1,280 | -3 | -0.2% | 2,900 |
| 2012/11/12 | 1,296 | 1,296 | 1,283 | 1,283 | -13 | -1% | 3,000 |
| 2012/11/09 | 1,305 | 1,305 | 1,296 | 1,296 | -9 | -0.7% | 2,500 |
| 2012/11/08 | 1,310 | 1,310 | 1,297 | 1,305 | +2 | +0.2% | 3,100 |
| 2012/11/07 | 1,300 | 1,303 | 1,295 | 1,303 | +4 | +0.3% | 1,000 |
| 2012/11/06 | 1,300 | 1,300 | 1,295 | 1,299 | -1 | -0.1% | 1,800 |
| 2012/11/05 | 1,296 | 1,303 | 1,294 | 1,300 | +4 | +0.3% | 2,400 |
| 2012/11/02 | 1,297 | 1,300 | 1,295 | 1,296 | +3 | +0.2% | 2,300 |
| 2012/11/01 | 1,298 | 1,298 | 1,285 | 1,293 | -5 | -0.4% | 1,500 |
| 2012/10/31 | 1,278 | 1,311 | 1,278 | 1,298 | -2 | -0.2% | 2,400 |
| 2012/10/30 | 1,280 | 1,300 | 1,276 | 1,300 | +17 | +1.3% | 7,200 |
| 2012/10/29 | 1,282 | 1,290 | 1,281 | 1,283 | -12 | -0.9% | 8,700 |
| 2012/10/26 | 1,319 | 1,319 | 1,294 | 1,295 | -24 | -1.8% | 5,400 |
| 2012/10/25 | 1,328 | 1,328 | 1,309 | 1,319 | +10 | +0.8% | 4,200 |
| 2012/10/24 | 1,306 | 1,309 | 1,304 | 1,309 | ±0 | ±0% | 3,800 |
| 2012/10/23 | 1,313 | 1,313 | 1,307 | 1,309 | ±0 | ±0% | 4,100 |
| 2012/10/22 | 1,314 | 1,314 | 1,304 | 1,309 | +2 | +0.2% | 3,400 |
| 2012/10/19 | 1,303 | 1,307 | 1,302 | 1,307 | +5 | +0.4% | 2,900 |
| 2012/10/18 | 1,300 | 1,303 | 1,296 | 1,302 | +6 | +0.5% | 3,800 |
| 2012/10/17 | 1,290 | 1,299 | 1,290 | 1,296 | +7 | +0.5% | 4,500 |
| 2012/10/16 | 1,280 | 1,289 | 1,280 | 1,289 | +13 | +1% | 2,100 |
| 2012/10/15 | 1,278 | 1,278 | 1,270 | 1,276 | +7 | +0.6% | 2,500 |
| 2012/10/12 | 1,265 | 1,271 | 1,265 | 1,269 | -1 | -0.1% | 3,200 |
| 2012/10/11 | 1,262 | 1,270 | 1,260 | 1,270 | +7 | +0.6% | 3,300 |
| 2012/10/10 | 1,270 | 1,271 | 1,263 | 1,263 | -7 | -0.6% | 3,000 |
| 2012/10/09 | 1,267 | 1,273 | 1,264 | 1,270 | +9 | +0.7% | 2,700 |
| 2012/10/05 | 1,257 | 1,262 | 1,255 | 1,261 | +10 | +0.8% | 2,300 |
| 2012/10/04 | 1,252 | 1,255 | 1,251 | 1,251 | ±0 | ±0% | 4,300 |
| 2012/10/03 | 1,256 | 1,258 | 1,251 | 1,251 | -5 | -0.4% | 3,000 |
| 2012/10/02 | 1,264 | 1,264 | 1,253 | 1,256 | ±0 | ±0% | 2,900 |
| 2012/10/01 | 1,265 | 1,265 | 1,252 | 1,256 | -1 | -0.1% | 2,500 |
| 2012/09/28 | 1,273 | 1,274 | 1,248 | 1,257 | -17 | -1.3% | 10,600 |
| 2012/09/27 | 1,256 | 1,276 | 1,255 | 1,274 | +18 | +1.4% | 3,800 |
| 2012/09/26 | 1,231 | 1,256 | 1,231 | 1,256 | +11 | +0.9% | 6,000 |
| 2012/09/25 | 1,241 | 1,246 | 1,241 | 1,245 | +5 | +0.4% | 6,100 |
| 2012/09/24 | 1,236 | 1,240 | 1,236 | 1,240 | +4 | +0.3% | 3,300 |
| 2012/09/21 | 1,240 | 1,240 | 1,230 | 1,236 | ±0 | ±0% | 4,100 |
| 2012/09/20 | 1,237 | 1,239 | 1,234 | 1,236 | ±0 | ±0% | 3,800 |
| 2012/09/19 | 1,233 | 1,238 | 1,230 | 1,236 | +3 | +0.2% | 3,300 |
| 2012/09/18 | 1,229 | 1,233 | 1,223 | 1,233 | +12 | +1% | 5,700 |
| 2012/09/14 | 1,215 | 1,225 | 1,215 | 1,221 | +3 | +0.2% | 5,700 |
| 2012/09/13 | 1,219 | 1,220 | 1,215 | 1,218 | +7 | +0.6% | 2,600 |
| 2012/09/12 | 1,204 | 1,212 | 1,204 | 1,211 | +7 | +0.6% | 2,800 |
| 2012/09/11 | 1,205 | 1,207 | 1,203 | 1,204 | -4 | -0.3% | 3,700 |
| 2012/09/10 | 1,203 | 1,209 | 1,203 | 1,208 | +5 | +0.4% | 2,200 |
| 2012/09/07 | 1,204 | 1,206 | 1,203 | 1,203 | +1 | +0.1% | 2,400 |
| 2012/09/06 | 1,210 | 1,210 | 1,202 | 1,202 | -12 | -1% | 2,400 |
| 2012/09/05 | 1,208 | 1,215 | 1,208 | 1,214 | -2 | -0.2% | 3,000 |
| 2012/09/04 | 1,220 | 1,222 | 1,214 | 1,216 | -6 | -0.5% | 3,700 |
| 2012/09/03 | 1,230 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 4,200 |
3051～
3100
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
