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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/06/09 | 1,189 | 1,189 | 1,180 | 1,189 | ±0 | ±0% | 1,100 |
| 2010/06/08 | 1,170 | 1,189 | 1,170 | 1,189 | ±0 | ±0% | 300 |
| 2010/06/07 | 1,190 | 1,195 | 1,165 | 1,189 | -1 | -0.1% | 1,700 |
| 2010/06/04 | 1,199 | 1,199 | 1,190 | 1,190 | +21 | +1.8% | 1,900 |
| 2010/06/03 | 1,150 | 1,170 | 1,150 | 1,169 | +28 | +2.5% | 700 |
| 2010/06/02 | 1,165 | 1,171 | 1,141 | 1,141 | -10 | -0.9% | 1,100 |
| 2010/06/01 | 1,163 | 1,172 | 1,151 | 1,151 | +18 | +1.6% | 2,200 |
| 2010/05/31 | 1,131 | 1,147 | 1,131 | 1,133 | +3 | +0.3% | 500 |
| 2010/05/28 | 1,173 | 1,173 | 1,129 | 1,130 | +20 | +1.8% | 1,500 |
3651～
3700
件表示中 / 6991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 | 153,300円 | +4.3% | +2.3% | 3.72% | 9.99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 | 514,000円 | +38.6% | -6.8% | 4.67% | 5.59倍 | 1.05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 |
| オーナンバ | 95,100円 | +2.7% | +3.1% | 4.31% | 7.02倍 | 0.44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 | 71,400円 | -8.4% | +11.1% | 0.00% | 7.03倍 | 1.37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 | 126,200円 | +15.9% | +9.0% | 0.63% | 28.84倍 | 1.36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
