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 |
|---|---|---|---|---|---|---|---|
| 2012/08/31 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 2,200 |
| 2012/08/30 | 1,236 | 1,236 | 1,230 | 1,230 | -1 | -0.1% | 1,200 |
| 2012/08/29 | 1,234 | 1,236 | 1,221 | 1,231 | +12 | +1% | 1,600 |
| 2012/08/28 | 1,229 | 1,229 | 1,219 | 1,219 | -10 | -0.8% | 5,000 |
| 2012/08/27 | 1,234 | 1,235 | 1,228 | 1,229 | -4 | -0.3% | 3,600 |
| 2012/08/24 | 1,236 | 1,236 | 1,233 | 1,233 | -7 | -0.6% | 2,200 |
| 2012/08/23 | 1,240 | 1,240 | 1,235 | 1,240 | +4 | +0.3% | 1,900 |
| 2012/08/22 | 1,238 | 1,238 | 1,235 | 1,236 | -3 | -0.2% | 1,500 |
| 2012/08/21 | 1,238 | 1,240 | 1,235 | 1,239 | +4 | +0.3% | 2,400 |
| 2012/08/20 | 1,237 | 1,239 | 1,235 | 1,235 | -4 | -0.3% | 3,600 |
| 2012/08/17 | 1,239 | 1,239 | 1,236 | 1,239 | ±0 | ±0% | 1,600 |
| 2012/08/16 | 1,237 | 1,241 | 1,234 | 1,239 | +3 | +0.2% | 4,500 |
| 2012/08/15 | 1,238 | 1,238 | 1,222 | 1,236 | +3 | +0.2% | 4,000 |
| 2012/08/14 | 1,230 | 1,238 | 1,228 | 1,233 | +3 | +0.2% | 4,200 |
| 2012/08/13 | 1,238 | 1,238 | 1,227 | 1,230 | +7 | +0.6% | 2,900 |
| 2012/08/10 | 1,225 | 1,225 | 1,221 | 1,223 | -2 | -0.2% | 1,300 |
| 2012/08/09 | 1,224 | 1,225 | 1,216 | 1,225 | +3 | +0.2% | 1,800 |
| 2012/08/08 | 1,225 | 1,225 | 1,210 | 1,222 | +5 | +0.4% | 2,800 |
| 2012/08/07 | 1,203 | 1,224 | 1,202 | 1,217 | +14 | +1.2% | 3,800 |
| 2012/08/06 | 1,214 | 1,216 | 1,201 | 1,203 | -2 | -0.2% | 4,300 |
| 2012/08/03 | 1,220 | 1,220 | 1,202 | 1,205 | -18 | -1.5% | 3,200 |
| 2012/08/02 | 1,225 | 1,230 | 1,221 | 1,223 | -2 | -0.2% | 1,900 |
| 2012/08/01 | 1,238 | 1,238 | 1,212 | 1,225 | -6 | -0.5% | 3,700 |
| 2012/07/31 | 1,245 | 1,245 | 1,220 | 1,231 | -17 | -1.4% | 8,400 |
| 2012/07/30 | 1,201 | 1,248 | 1,201 | 1,248 | +52 | +4.3% | 9,000 |
| 2012/07/27 | 1,203 | 1,206 | 1,196 | 1,196 | -1 | -0.1% | 7,200 |
| 2012/07/26 | 1,198 | 1,200 | 1,195 | 1,197 | +1 | +0.1% | 2,900 |
| 2012/07/25 | 1,204 | 1,205 | 1,196 | 1,196 | -8 | -0.7% | 7,400 |
| 2012/07/24 | 1,201 | 1,209 | 1,200 | 1,204 | ±0 | ±0% | 4,900 |
| 2012/07/23 | 1,211 | 1,212 | 1,202 | 1,204 | -10 | -0.8% | 5,900 |
| 2012/07/20 | 1,216 | 1,219 | 1,208 | 1,214 | -2 | -0.2% | 4,700 |
| 2012/07/19 | 1,210 | 1,225 | 1,210 | 1,216 | +13 | +1.1% | 2,500 |
| 2012/07/18 | 1,212 | 1,215 | 1,201 | 1,203 | -12 | -1% | 7,100 |
| 2012/07/17 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 4,800 |
| 2012/07/13 | 1,229 | 1,230 | 1,212 | 1,220 | -14 | -1.1% | 6,900 |
| 2012/07/12 | 1,241 | 1,243 | 1,234 | 1,234 | -11 | -0.9% | 6,300 |
| 2012/07/11 | 1,254 | 1,254 | 1,243 | 1,245 | -11 | -0.9% | 5,800 |
| 2012/07/10 | 1,261 | 1,270 | 1,255 | 1,256 | -5 | -0.4% | 6,500 |
| 2012/07/09 | 1,265 | 1,265 | 1,260 | 1,261 | -3 | -0.2% | 6,600 |
| 2012/07/06 | 1,262 | 1,266 | 1,260 | 1,264 | +2 | +0.2% | 2,800 |
| 2012/07/05 | 1,263 | 1,266 | 1,260 | 1,262 | -2 | -0.2% | 5,100 |
| 2012/07/04 | 1,264 | 1,270 | 1,263 | 1,264 | +1 | +0.1% | 5,000 |
| 2012/07/03 | 1,265 | 1,266 | 1,262 | 1,263 | -2 | -0.2% | 3,800 |
| 2012/07/02 | 1,274 | 1,274 | 1,263 | 1,265 | -9 | -0.7% | 6,100 |
| 2012/06/29 | 1,260 | 1,274 | 1,254 | 1,274 | +5 | +0.4% | 14,900 |
| 2012/06/28 | 1,273 | 1,273 | 1,265 | 1,269 | -3 | -0.2% | 10,400 |
| 2012/06/27 | 1,246 | 1,279 | 1,246 | 1,272 | -77 | -5.7% | 41,700 |
| 2012/06/26 | 1,346 | 1,349 | 1,344 | 1,349 | +3 | +0.2% | 19,600 |
| 2012/06/25 | 1,346 | 1,349 | 1,345 | 1,346 | +2 | +0.1% | 12,800 |
| 2012/06/22 | 1,340 | 1,344 | 1,340 | 1,344 | +4 | +0.3% | 9,700 |
3101～
3150
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
