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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 1,192 | 1,200 | 1,192 | 1,200 | +1 | +0.1% | 500 |
| 2010/08/18 | 1,197 | 1,199 | 1,197 | 1,199 | +4 | +0.3% | 700 |
| 2010/08/17 | 1,210 | 1,210 | 1,190 | 1,195 | -15 | -1.2% | 3,600 |
| 2010/08/16 | 1,214 | 1,214 | 1,198 | 1,210 | -4 | -0.3% | 2,100 |
| 2010/08/13 | 1,215 | 1,215 | 1,200 | 1,214 | -1 | -0.1% | 1,600 |
| 2010/08/12 | 1,205 | 1,236 | 1,200 | 1,215 | +4 | +0.3% | 3,900 |
| 2010/08/11 | 1,207 | 1,220 | 1,207 | 1,211 | -1 | -0.1% | 1,500 |
| 2010/08/10 | 1,239 | 1,239 | 1,212 | 1,212 | -28 | -2.3% | 1,500 |
| 2010/08/09 | 1,218 | 1,241 | 1,210 | 1,240 | +22 | +1.8% | 2,000 |
| 2010/08/06 | 1,218 | 1,218 | 1,202 | 1,218 | ±0 | ±0% | 1,500 |
| 2010/08/05 | 1,228 | 1,228 | 1,196 | 1,218 | +20 | +1.7% | 1,200 |
| 2010/08/04 | 1,207 | 1,207 | 1,197 | 1,198 | -9 | -0.7% | 2,600 |
| 2010/08/03 | 1,211 | 1,211 | 1,207 | 1,207 | -3 | -0.2% | 3,000 |
| 2010/08/02 | 1,210 | 1,211 | 1,209 | 1,210 | -2 | -0.2% | 1,500 |
| 2010/07/30 | 1,220 | 1,232 | 1,211 | 1,212 | -10 | -0.8% | 1,800 |
| 2010/07/29 | 1,270 | 1,270 | 1,221 | 1,222 | -48 | -3.8% | 2,300 |
| 2010/07/28 | 1,275 | 1,275 | 1,255 | 1,270 | +23 | +1.8% | 1,700 |
| 2010/07/27 | 1,255 | 1,255 | 1,247 | 1,247 | -13 | -1% | 200 |
| 2010/07/26 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 900 |
| 2010/07/23 | 1,248 | 1,250 | 1,243 | 1,250 | +10 | +0.8% | 1,600 |
| 2010/07/22 | 1,240 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 1,600 |
| 2010/07/21 | 1,240 | 1,240 | 1,230 | 1,230 | - | - | 600 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 1,232 | 1,240 | 1,222 | 1,240 | -8 | -0.6% | 1,000 |
| 2010/07/15 | 1,250 | 1,250 | 1,248 | 1,248 | +7 | +0.6% | 800 |
| 2010/07/14 | 1,240 | 1,241 | 1,226 | 1,241 | +21 | +1.7% | 1,100 |
| 2010/07/13 | 1,241 | 1,241 | 1,220 | 1,220 | +1 | +0.1% | 1,300 |
| 2010/07/12 | 1,241 | 1,243 | 1,219 | 1,219 | +9 | +0.7% | 500 |
| 2010/07/09 | 1,230 | 1,230 | 1,210 | 1,210 | -15 | -1.2% | 1,500 |
| 2010/07/08 | 1,210 | 1,225 | 1,210 | 1,225 | +15 | +1.2% | 1,300 |
| 2010/07/07 | 1,221 | 1,227 | 1,210 | 1,210 | -20 | -1.6% | 1,400 |
| 2010/07/06 | 1,226 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 700 |
| 2010/07/05 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 500 |
| 2010/07/02 | 1,215 | 1,230 | 1,215 | 1,220 | -3 | -0.2% | 1,600 |
| 2010/07/01 | 1,217 | 1,264 | 1,217 | 1,223 | -17 | -1.4% | 1,100 |
| 2010/06/30 | 1,246 | 1,246 | 1,210 | 1,240 | -34 | -2.7% | 1,400 |
| 2010/06/29 | 1,279 | 1,279 | 1,260 | 1,274 | +4 | +0.3% | 600 |
| 2010/06/28 | 1,250 | 1,275 | 1,250 | 1,270 | -10 | -0.8% | 1,200 |
| 2010/06/25 | 1,285 | 1,285 | 1,235 | 1,280 | +32 | +2.6% | 3,000 |
| 2010/06/24 | 1,246 | 1,250 | 1,230 | 1,248 | -3 | -0.2% | 1,400 |
| 2010/06/23 | 1,261 | 1,276 | 1,251 | 1,251 | -24 | -1.9% | 1,200 |
| 2010/06/22 | 1,269 | 1,275 | 1,245 | 1,275 | +6 | +0.5% | 900 |
| 2010/06/21 | 1,250 | 1,270 | 1,250 | 1,269 | +10 | +0.8% | 1,200 |
| 2010/06/18 | 1,255 | 1,270 | 1,230 | 1,259 | -11 | -0.9% | 2,400 |
| 2010/06/17 | 1,277 | 1,277 | 1,270 | 1,270 | -8 | -0.6% | 400 |
| 2010/06/16 | 1,279 | 1,279 | 1,261 | 1,278 | +17 | +1.3% | 3,100 |
| 2010/06/15 | 1,260 | 1,270 | 1,260 | 1,261 | +11 | +0.9% | 1,600 |
| 2010/06/14 | 1,282 | 1,282 | 1,250 | 1,250 | +45 | +3.7% | 5,700 |
| 2010/06/11 | 1,206 | 1,206 | 1,201 | 1,205 | +16 | +1.3% | 5,400 |
| 2010/06/10 | 1,189 | 1,189 | 1,171 | 1,189 | ±0 | ±0% | 1,500 |
3601～
3650
件表示中 / 6950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 | 151,500円 | +4.3% | +2.3% | 3.76% | 9.87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 | 462,000円 | +61.7% | +384.4% | 4.33% | 4.81倍 | 1.10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 | 7,300円 | -15.0% | - | 0.00% | - | 3.42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 | 63,800円 | -2.9% | - | 0.00% | - | 1.29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 | 105,500円 | +15.9% | +9.0% | 0.76% | 24.11倍 | 1.15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
