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 |
|---|---|---|---|---|---|---|---|
| 2012/01/27 | 1,190 | 1,198 | 1,190 | 1,191 | -2 | -0.2% | 1,900 |
| 2012/01/26 | 1,195 | 1,198 | 1,191 | 1,193 | -1 | -0.1% | 1,300 |
| 2012/01/25 | 1,199 | 1,200 | 1,192 | 1,194 | ±0 | ±0% | 2,300 |
| 2012/01/24 | 1,192 | 1,198 | 1,192 | 1,194 | +2 | +0.2% | 1,900 |
| 2012/01/23 | 1,197 | 1,199 | 1,190 | 1,192 | +2 | +0.2% | 1,800 |
| 2012/01/20 | 1,193 | 1,199 | 1,190 | 1,190 | -3 | -0.3% | 3,900 |
| 2012/01/19 | 1,199 | 1,199 | 1,192 | 1,193 | ±0 | ±0% | 800 |
| 2012/01/18 | 1,192 | 1,198 | 1,192 | 1,193 | +1 | +0.1% | 2,100 |
| 2012/01/17 | 1,199 | 1,199 | 1,192 | 1,192 | -3 | -0.3% | 1,800 |
| 2012/01/16 | 1,206 | 1,206 | 1,195 | 1,195 | -3 | -0.3% | 2,200 |
| 2012/01/13 | 1,203 | 1,203 | 1,198 | 1,198 | +2 | +0.2% | 700 |
| 2012/01/12 | 1,200 | 1,201 | 1,194 | 1,196 | -4 | -0.3% | 2,900 |
| 2012/01/11 | 1,200 | 1,203 | 1,200 | 1,200 | -2 | -0.2% | 2,200 |
| 2012/01/10 | 1,215 | 1,215 | 1,202 | 1,202 | -2 | -0.2% | 2,100 |
| 2012/01/06 | 1,214 | 1,214 | 1,202 | 1,204 | +1 | +0.1% | 2,000 |
| 2012/01/05 | 1,200 | 1,219 | 1,200 | 1,203 | -12 | -1% | 2,500 |
| 2012/01/04 | 1,206 | 1,215 | 1,202 | 1,215 | +3 | +0.2% | 4,400 |
| 2011/12/30 | 1,197 | 1,212 | 1,193 | 1,212 | +21 | +1.8% | 4,000 |
| 2011/12/29 | 1,222 | 1,222 | 1,191 | 1,191 | -29 | -2.4% | 5,500 |
| 2011/12/28 | 1,216 | 1,230 | 1,211 | 1,220 | -80 | -6.2% | 17,900 |
| 2011/12/27 | 1,294 | 1,300 | 1,292 | 1,300 | +6 | +0.5% | 7,300 |
| 2011/12/26 | 1,286 | 1,295 | 1,286 | 1,294 | +9 | +0.7% | 4,300 |
| 2011/12/22 | 1,284 | 1,289 | 1,280 | 1,285 | ±0 | ±0% | 4,300 |
| 2011/12/21 | 1,286 | 1,290 | 1,284 | 1,285 | +3 | +0.2% | 2,600 |
| 2011/12/20 | 1,283 | 1,285 | 1,280 | 1,282 | -9 | -0.7% | 3,800 |
| 2011/12/19 | 1,293 | 1,293 | 1,280 | 1,291 | -3 | -0.2% | 3,300 |
| 2011/12/16 | 1,299 | 1,299 | 1,294 | 1,294 | -6 | -0.5% | 3,800 |
| 2011/12/15 | 1,300 | 1,300 | 1,295 | 1,300 | +2 | +0.2% | 2,900 |
| 2011/12/14 | 1,295 | 1,299 | 1,295 | 1,298 | +3 | +0.2% | 1,900 |
| 2011/12/13 | 1,305 | 1,305 | 1,292 | 1,295 | +1 | +0.1% | 5,100 |
| 2011/12/12 | 1,280 | 1,294 | 1,280 | 1,294 | +14 | +1.1% | 2,400 |
| 2011/12/09 | 1,270 | 1,280 | 1,270 | 1,280 | +4 | +0.3% | 4,700 |
| 2011/12/08 | 1,280 | 1,280 | 1,275 | 1,276 | -2 | -0.2% | 2,300 |
| 2011/12/07 | 1,274 | 1,278 | 1,270 | 1,278 | +10 | +0.8% | 3,000 |
| 2011/12/06 | 1,269 | 1,273 | 1,266 | 1,268 | ±0 | ±0% | 2,500 |
| 2011/12/05 | 1,260 | 1,268 | 1,258 | 1,268 | +10 | +0.8% | 1,900 |
| 2011/12/02 | 1,251 | 1,260 | 1,251 | 1,258 | +8 | +0.6% | 1,000 |
| 2011/12/01 | 1,253 | 1,253 | 1,246 | 1,250 | +4 | +0.3% | 4,700 |
| 2011/11/30 | 1,238 | 1,257 | 1,238 | 1,246 | -22 | -1.7% | 5,900 |
| 2011/11/29 | 1,270 | 1,270 | 1,254 | 1,268 | +10 | +0.8% | 2,200 |
| 2011/11/28 | 1,265 | 1,267 | 1,258 | 1,258 | +23 | +1.9% | 3,200 |
| 2011/11/25 | 1,248 | 1,250 | 1,235 | 1,235 | -12 | -1% | 2,800 |
| 2011/11/24 | 1,231 | 1,247 | 1,231 | 1,247 | +3 | +0.2% | 1,700 |
| 2011/11/22 | 1,230 | 1,244 | 1,230 | 1,244 | +8 | +0.6% | 2,000 |
| 2011/11/21 | 1,228 | 1,236 | 1,228 | 1,236 | +5 | +0.4% | 1,700 |
| 2011/11/18 | 1,228 | 1,233 | 1,228 | 1,231 | +4 | +0.3% | 1,200 |
| 2011/11/17 | 1,228 | 1,230 | 1,225 | 1,227 | -2 | -0.2% | 2,000 |
| 2011/11/16 | 1,235 | 1,235 | 1,229 | 1,229 | -6 | -0.5% | 1,300 |
| 2011/11/15 | 1,230 | 1,235 | 1,227 | 1,235 | +4 | +0.3% | 1,300 |
| 2011/11/14 | 1,229 | 1,231 | 1,225 | 1,231 | +2 | +0.2% | 700 |
3251～
3300
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
