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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 1,692 | 1,730 | 1,692 | 1,710 | +2 | +0.1% | 29,100 |
| 2024/02/13 | 1,690 | 1,708 | 1,686 | 1,708 | +23 | +1.4% | 30,800 |
| 2024/02/09 | 1,694 | 1,694 | 1,679 | 1,685 | -9 | -0.5% | 9,600 |
| 2024/02/08 | 1,710 | 1,710 | 1,675 | 1,694 | +3 | +0.2% | 14,500 |
| 2024/02/07 | 1,686 | 1,694 | 1,671 | 1,691 | +3 | +0.2% | 20,300 |
| 2024/02/06 | 1,686 | 1,720 | 1,681 | 1,688 | -6 | -0.4% | 21,500 |
| 2024/02/05 | 1,702 | 1,711 | 1,683 | 1,694 | -6 | -0.4% | 20,900 |
| 2024/02/02 | 1,707 | 1,720 | 1,674 | 1,700 | -10 | -0.6% | 23,400 |
| 2024/02/01 | 1,725 | 1,758 | 1,710 | 1,710 | ±0 | ±0% | 39,100 |
| 2024/01/31 | 1,676 | 1,720 | 1,655 | 1,710 | +34 | +2% | 48,400 |
| 2024/01/30 | 1,653 | 1,717 | 1,653 | 1,676 | +13 | +0.8% | 83,800 |
| 2024/01/29 | 1,648 | 1,685 | 1,635 | 1,663 | -115 | -6.5% | 139,900 |
| 2024/01/26 | 1,747 | 1,797 | 1,747 | 1,778 | +36 | +2.1% | 90,100 |
| 2024/01/25 | 1,717 | 1,742 | 1,710 | 1,742 | +26 | +1.5% | 27,200 |
| 2024/01/24 | 1,725 | 1,728 | 1,704 | 1,716 | -19 | -1.1% | 16,300 |
| 2024/01/23 | 1,701 | 1,736 | 1,700 | 1,735 | +32 | +1.9% | 29,800 |
| 2024/01/22 | 1,709 | 1,718 | 1,680 | 1,703 | -15 | -0.9% | 32,800 |
| 2024/01/19 | 1,710 | 1,727 | 1,707 | 1,718 | +14 | +0.8% | 27,900 |
| 2024/01/18 | 1,670 | 1,717 | 1,670 | 1,704 | +40 | +2.4% | 50,700 |
| 2024/01/17 | 1,656 | 1,688 | 1,643 | 1,664 | +9 | +0.5% | 33,300 |
| 2024/01/16 | 1,645 | 1,661 | 1,626 | 1,655 | +4 | +0.2% | 37,700 |
| 2024/01/15 | 1,630 | 1,667 | 1,626 | 1,651 | +28 | +1.7% | 37,800 |
| 2024/01/12 | 1,618 | 1,635 | 1,590 | 1,623 | +5 | +0.3% | 57,800 |
| 2024/01/11 | 1,565 | 1,630 | 1,552 | 1,618 | +57 | +3.7% | 64,400 |
| 2024/01/10 | 1,553 | 1,569 | 1,551 | 1,561 | +8 | +0.5% | 20,400 |
| 2024/01/09 | 1,553 | 1,562 | 1,543 | 1,553 | +14 | +0.9% | 21,500 |
| 2024/01/05 | 1,547 | 1,555 | 1,539 | 1,539 | -8 | -0.5% | 13,500 |
| 2024/01/04 | 1,532 | 1,549 | 1,531 | 1,547 | +17 | +1.1% | 11,500 |
| 2023/12/29 | 1,530 | 1,547 | 1,525 | 1,530 | +6 | +0.4% | 10,200 |
| 2023/12/28 | 1,510 | 1,530 | 1,510 | 1,524 | -29 | -1.9% | 10,100 |
| 2023/12/27 | 1,540 | 1,553 | 1,536 | 1,553 | +13 | +0.8% | 13,400 |
| 2023/12/26 | 1,539 | 1,551 | 1,538 | 1,540 | ±0 | ±0% | 10,100 |
| 2023/12/25 | 1,528 | 1,540 | 1,523 | 1,540 | +16 | +1% | 10,200 |
| 2023/12/22 | 1,529 | 1,541 | 1,523 | 1,524 | -1 | -0.1% | 8,700 |
| 2023/12/21 | 1,521 | 1,529 | 1,511 | 1,525 | -8 | -0.5% | 8,800 |
| 2023/12/20 | 1,536 | 1,550 | 1,533 | 1,533 | -10 | -0.6% | 10,800 |
| 2023/12/19 | 1,550 | 1,562 | 1,540 | 1,543 | -1 | -0.1% | 10,400 |
| 2023/12/18 | 1,542 | 1,550 | 1,534 | 1,544 | -9 | -0.6% | 8,900 |
| 2023/12/15 | 1,545 | 1,565 | 1,545 | 1,553 | +8 | +0.5% | 11,700 |
| 2023/12/14 | 1,551 | 1,562 | 1,539 | 1,545 | -6 | -0.4% | 14,900 |
| 2023/12/13 | 1,529 | 1,568 | 1,529 | 1,551 | +18 | +1.2% | 11,500 |
| 2023/12/12 | 1,574 | 1,574 | 1,533 | 1,533 | -41 | -2.6% | 25,200 |
| 2023/12/11 | 1,564 | 1,575 | 1,563 | 1,574 | +21 | +1.4% | 6,900 |
| 2023/12/08 | 1,582 | 1,590 | 1,551 | 1,553 | -54 | -3.4% | 26,500 |
| 2023/12/07 | 1,585 | 1,619 | 1,575 | 1,607 | +36 | +2.3% | 28,800 |
| 2023/12/06 | 1,561 | 1,579 | 1,561 | 1,571 | +10 | +0.6% | 10,600 |
| 2023/12/05 | 1,572 | 1,590 | 1,560 | 1,561 | -14 | -0.9% | 12,100 |
| 2023/12/04 | 1,597 | 1,600 | 1,575 | 1,575 | -22 | -1.4% | 14,900 |
| 2023/12/01 | 1,589 | 1,608 | 1,589 | 1,597 | +6 | +0.4% | 21,000 |
| 2023/11/30 | 1,600 | 1,600 | 1,589 | 1,591 | +2 | +0.1% | 11,800 |
301～
350
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
