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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,264 | 1,267 | 1,255 | 1,255 | -8 | -0.6% | 2,100 |
| 2010/09/17 | 1,255 | 1,267 | 1,251 | 1,263 | +5 | +0.4% | 2,000 |
| 2010/09/16 | 1,256 | 1,265 | 1,243 | 1,258 | +17 | +1.4% | 2,400 |
| 2010/09/15 | 1,239 | 1,257 | 1,239 | 1,241 | +2 | +0.2% | 2,300 |
| 2010/09/14 | 1,230 | 1,239 | 1,230 | 1,239 | +9 | +0.7% | 2,000 |
| 2010/09/13 | 1,221 | 1,237 | 1,221 | 1,230 | +13 | +1.1% | 1,700 |
| 2010/09/10 | 1,212 | 1,228 | 1,212 | 1,217 | -10 | -0.8% | 4,200 |
| 2010/09/09 | 1,229 | 1,229 | 1,214 | 1,227 | +10 | +0.8% | 1,100 |
| 2010/09/08 | 1,215 | 1,227 | 1,215 | 1,217 | +2 | +0.2% | 1,200 |
| 2010/09/07 | 1,214 | 1,220 | 1,214 | 1,215 | +1 | +0.1% | 1,500 |
| 2010/09/06 | 1,210 | 1,215 | 1,203 | 1,214 | +4 | +0.3% | 1,300 |
| 2010/09/03 | 1,215 | 1,219 | 1,203 | 1,210 | +5 | +0.4% | 1,300 |
| 2010/09/02 | 1,214 | 1,214 | 1,205 | 1,205 | +4 | +0.3% | 1,200 |
| 2010/09/01 | 1,219 | 1,219 | 1,201 | 1,201 | ±0 | ±0% | 3,200 |
| 2010/08/31 | 1,201 | 1,219 | 1,201 | 1,201 | -18 | -1.5% | 1,300 |
| 2010/08/30 | 1,215 | 1,224 | 1,208 | 1,219 | +6 | +0.5% | 1,600 |
| 2010/08/27 | 1,190 | 1,213 | 1,190 | 1,213 | +13 | +1.1% | 3,200 |
| 2010/08/26 | 1,192 | 1,200 | 1,192 | 1,200 | -2 | -0.2% | 1,000 |
| 2010/08/25 | 1,202 | 1,202 | 1,191 | 1,202 | +2 | +0.2% | 1,400 |
| 2010/08/24 | 1,191 | 1,200 | 1,190 | 1,200 | -3 | -0.2% | 1,700 |
| 2010/08/23 | 1,203 | 1,203 | 1,191 | 1,203 | +12 | +1% | 500 |
| 2010/08/20 | 1,207 | 1,207 | 1,191 | 1,191 | -9 | -0.8% | 2,000 |
| 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 |
3651～
3700
件表示中 / 7022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 | 170,800円 | +4.3% | +2.3% | 3.34% | 11.13倍 | 0.64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 |
| 中外鉱 | 5,300円 | - | - | - | - | 1.87倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| オーナンバ | 105,700円 | +2.7% | +3.1% | 3.88% | 7.81倍 | 0.51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 |
| 東邦鉛 | 67,000円 | -8.4% | +11.1% | 0.00% | 6.60倍 | 1.29倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| アサカ理研 | 127,000円 | +15.9% | +9.0% | 0.63% | 29.01倍 | 1.35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
