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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 1,196 | 1,209 | 1,195 | 1,198 | ±0 | ±0% | 2,600 |
| 2010/04/23 | 1,200 | 1,200 | 1,194 | 1,198 | -2 | -0.2% | 4,900 |
| 2010/04/22 | 1,207 | 1,207 | 1,197 | 1,200 | -8 | -0.7% | 2,100 |
| 2010/04/21 | 1,200 | 1,208 | 1,198 | 1,208 | +8 | +0.7% | 2,100 |
| 2010/04/20 | 1,195 | 1,208 | 1,195 | 1,200 | +5 | +0.4% | 900 |
| 2010/04/19 | 1,198 | 1,208 | 1,195 | 1,195 | -13 | -1.1% | 1,500 |
| 2010/04/16 | 1,220 | 1,220 | 1,194 | 1,208 | +4 | +0.3% | 3,600 |
| 2010/04/15 | 1,200 | 1,213 | 1,200 | 1,204 | +3 | +0.2% | 2,500 |
| 2010/04/14 | 1,191 | 1,210 | 1,191 | 1,201 | -4 | -0.3% | 1,600 |
| 2010/04/13 | 1,209 | 1,209 | 1,195 | 1,205 | -5 | -0.4% | 1,800 |
| 2010/04/12 | 1,199 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 1,000 |
| 2010/04/09 | 1,188 | 1,199 | 1,188 | 1,199 | +11 | +0.9% | 1,400 |
| 2010/04/08 | 1,200 | 1,200 | 1,188 | 1,188 | +3 | +0.3% | 1,400 |
| 2010/04/07 | 1,215 | 1,215 | 1,185 | 1,185 | -15 | -1.3% | 1,900 |
| 2010/04/06 | 1,215 | 1,221 | 1,200 | 1,200 | -13 | -1.1% | 5,900 |
| 2010/04/05 | 1,234 | 1,234 | 1,213 | 1,213 | -16 | -1.3% | 2,200 |
| 2010/04/02 | 1,217 | 1,229 | 1,212 | 1,229 | -5 | -0.4% | 2,400 |
| 2010/04/01 | 1,228 | 1,235 | 1,224 | 1,234 | +6 | +0.5% | 2,400 |
| 2010/03/31 | 1,219 | 1,232 | 1,216 | 1,228 | +7 | +0.6% | 2,800 |
| 2010/03/30 | 1,212 | 1,224 | 1,212 | 1,221 | +9 | +0.7% | 3,700 |
| 2010/03/29 | 1,190 | 1,245 | 1,190 | 1,212 | -81 | -6.3% | 7,000 |
| 2010/03/26 | 1,300 | 1,300 | 1,271 | 1,293 | -10 | -0.8% | 12,200 |
| 2010/03/25 | 1,307 | 1,315 | 1,302 | 1,303 | -33 | -2.5% | 5,100 |
| 2010/03/24 | 1,328 | 1,336 | 1,305 | 1,336 | +7 | +0.5% | 7,400 |
| 2010/03/23 | 1,285 | 1,329 | 1,266 | 1,329 | +44 | +3.4% | 6,200 |
| 2010/03/19 | 1,230 | 1,380 | 1,230 | 1,285 | +60 | +4.9% | 10,400 |
| 2010/03/18 | 1,225 | 1,225 | 1,220 | 1,225 | +20 | +1.7% | 2,700 |
| 2010/03/17 | 1,190 | 1,205 | 1,190 | 1,205 | +8 | +0.7% | 2,900 |
| 2010/03/16 | 1,193 | 1,197 | 1,190 | 1,197 | +10 | +0.8% | 2,000 |
| 2010/03/15 | 1,184 | 1,187 | 1,157 | 1,187 | +19 | +1.6% | 3,100 |
| 2010/03/12 | 1,156 | 1,168 | 1,147 | 1,168 | +20 | +1.7% | 6,300 |
| 2010/03/11 | 1,144 | 1,149 | 1,138 | 1,148 | +11 | +1% | 2,300 |
| 2010/03/10 | 1,140 | 1,140 | 1,136 | 1,137 | +2 | +0.2% | 900 |
| 2010/03/09 | 1,137 | 1,145 | 1,135 | 1,135 | -2 | -0.2% | 1,700 |
| 2010/03/08 | 1,130 | 1,137 | 1,121 | 1,137 | +7 | +0.6% | 3,200 |
| 2010/03/05 | 1,119 | 1,130 | 1,119 | 1,130 | +7 | +0.6% | 2,100 |
| 2010/03/04 | 1,126 | 1,127 | 1,123 | 1,123 | -2 | -0.2% | 1,400 |
| 2010/03/03 | 1,125 | 1,125 | 1,122 | 1,125 | ±0 | ±0% | 1,700 |
| 2010/03/02 | 1,123 | 1,125 | 1,118 | 1,125 | +15 | +1.4% | 1,600 |
| 2010/03/01 | 1,113 | 1,125 | 1,110 | 1,110 | -8 | -0.7% | 4,200 |
| 2010/02/26 | 1,120 | 1,120 | 1,101 | 1,118 | +19 | +1.7% | 2,700 |
| 2010/02/25 | 1,093 | 1,100 | 1,080 | 1,099 | +20 | +1.9% | 3,000 |
| 2010/02/24 | 1,071 | 1,080 | 1,071 | 1,079 | +9 | +0.8% | 1,000 |
| 2010/02/23 | 1,084 | 1,084 | 1,070 | 1,070 | -12 | -1.1% | 2,500 |
| 2010/02/22 | 1,072 | 1,082 | 1,072 | 1,082 | +10 | +0.9% | 1,300 |
| 2010/02/19 | 1,080 | 1,080 | 1,070 | 1,072 | -17 | -1.6% | 2,200 |
| 2010/02/18 | 1,080 | 1,089 | 1,075 | 1,089 | +11 | +1% | 2,700 |
| 2010/02/17 | 1,076 | 1,079 | 1,065 | 1,078 | +8 | +0.7% | 1,700 |
| 2010/02/16 | 1,067 | 1,070 | 1,065 | 1,070 | +5 | +0.5% | 500 |
| 2010/02/15 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 1,400 |
3751～
3800
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 | 170,300円 | +4.3% | +2.3% | 3.35% | 11.10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 | 105,600円 | +2.7% | +3.1% | 3.88% | 7.80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 | 64,100円 | -8.4% | +11.1% | 0.00% | 6.31倍 | 1.23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 | 126,600円 | +15.9% | +9.0% | 0.63% | 28.92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
