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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 1,052 | 1,055 | 1,049 | 1,052 | +1 | +0.1% | 7,700 |
| 2009/09/09 | 1,055 | 1,057 | 1,050 | 1,051 | -2 | -0.2% | 3,600 |
| 2009/09/08 | 1,057 | 1,058 | 1,048 | 1,053 | -5 | -0.5% | 3,800 |
| 2009/09/07 | 1,054 | 1,058 | 1,052 | 1,058 | +9 | +0.9% | 2,100 |
| 2009/09/04 | 1,052 | 1,058 | 1,049 | 1,049 | -5 | -0.5% | 5,500 |
| 2009/09/03 | 1,052 | 1,062 | 1,050 | 1,054 | +4 | +0.4% | 4,400 |
| 2009/09/02 | 1,061 | 1,061 | 1,050 | 1,050 | -5 | -0.5% | 4,300 |
| 2009/09/01 | 1,061 | 1,072 | 1,051 | 1,055 | -5 | -0.5% | 4,600 |
| 2009/08/31 | 1,087 | 1,087 | 1,060 | 1,060 | +13 | +1.2% | 4,700 |
| 2009/08/28 | 1,049 | 1,053 | 1,045 | 1,047 | +2 | +0.2% | 2,500 |
| 2009/08/27 | 1,043 | 1,049 | 1,040 | 1,045 | +4 | +0.4% | 4,200 |
| 2009/08/26 | 1,032 | 1,041 | 1,030 | 1,041 | +10 | +1% | 1,300 |
| 2009/08/25 | 1,039 | 1,039 | 1,031 | 1,031 | -5 | -0.5% | 3,300 |
| 2009/08/24 | 1,032 | 1,036 | 1,032 | 1,036 | +4 | +0.4% | 1,600 |
| 2009/08/21 | 1,021 | 1,033 | 1,018 | 1,032 | +13 | +1.3% | 2,700 |
| 2009/08/20 | 1,035 | 1,035 | 1,018 | 1,019 | -12 | -1.2% | 4,800 |
| 2009/08/19 | 1,020 | 1,031 | 1,020 | 1,031 | +11 | +1.1% | 500 |
| 2009/08/18 | 1,020 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 3,800 |
| 2009/08/17 | 1,035 | 1,040 | 1,025 | 1,025 | -9 | -0.9% | 4,600 |
| 2009/08/14 | 1,028 | 1,037 | 1,025 | 1,034 | +7 | +0.7% | 4,000 |
| 2009/08/13 | 1,030 | 1,042 | 1,025 | 1,027 | +4 | +0.4% | 5,000 |
| 2009/08/12 | 1,029 | 1,029 | 1,023 | 1,023 | -7 | -0.7% | 3,400 |
| 2009/08/11 | 1,044 | 1,044 | 1,025 | 1,030 | ±0 | ±0% | 2,200 |
| 2009/08/10 | 1,050 | 1,051 | 1,030 | 1,030 | +8 | +0.8% | 3,800 |
| 2009/08/07 | 1,016 | 1,022 | 1,014 | 1,022 | +4 | +0.4% | 3,000 |
| 2009/08/06 | 1,020 | 1,020 | 1,016 | 1,018 | -2 | -0.2% | 1,300 |
| 2009/08/05 | 1,019 | 1,025 | 1,015 | 1,020 | +4 | +0.4% | 4,300 |
| 2009/08/04 | 1,019 | 1,020 | 1,016 | 1,016 | -1 | -0.1% | 2,500 |
| 2009/08/03 | 1,016 | 1,018 | 1,015 | 1,017 | +1 | +0.1% | 4,000 |
| 2009/07/31 | 1,017 | 1,024 | 1,015 | 1,016 | -1 | -0.1% | 3,900 |
| 2009/07/30 | 1,022 | 1,028 | 1,016 | 1,017 | -5 | -0.5% | 2,100 |
| 2009/07/29 | 1,021 | 1,025 | 1,017 | 1,022 | +2 | +0.2% | 2,500 |
| 2009/07/28 | 1,025 | 1,028 | 1,020 | 1,020 | -5 | -0.5% | 3,600 |
| 2009/07/27 | 1,028 | 1,028 | 1,017 | 1,025 | +5 | +0.5% | 1,000 |
| 2009/07/24 | 1,028 | 1,030 | 1,020 | 1,020 | -2 | -0.2% | 6,100 |
| 2009/07/23 | 1,028 | 1,028 | 1,021 | 1,022 | ±0 | ±0% | 5,000 |
| 2009/07/22 | 1,024 | 1,024 | 1,017 | 1,022 | +3 | +0.3% | 3,400 |
| 2009/07/21 | 1,028 | 1,028 | 1,017 | 1,019 | -5 | -0.5% | 1,800 |
| 2009/07/17 | 1,010 | 1,024 | 1,005 | 1,024 | +14 | +1.4% | 1,300 |
| 2009/07/16 | 1,011 | 1,025 | 1,010 | 1,010 | ±0 | ±0% | 1,500 |
| 2009/07/15 | 1,011 | 1,016 | 1,010 | 1,010 | -6 | -0.6% | 3,000 |
| 2009/07/14 | 1,020 | 1,026 | 1,016 | 1,016 | ±0 | ±0% | 3,900 |
| 2009/07/13 | 1,031 | 1,035 | 1,016 | 1,016 | -13 | -1.3% | 4,600 |
| 2009/07/10 | 1,015 | 1,032 | 1,011 | 1,029 | +10 | +1% | 2,400 |
| 2009/07/09 | 1,026 | 1,026 | 1,000 | 1,019 | -8 | -0.8% | 4,400 |
| 2009/07/08 | 1,043 | 1,043 | 1,023 | 1,027 | -27 | -2.6% | 6,200 |
| 2009/07/07 | 1,055 | 1,055 | 1,047 | 1,054 | -3 | -0.3% | 1,100 |
| 2009/07/06 | 1,052 | 1,057 | 1,042 | 1,057 | +11 | +1.1% | 2,600 |
| 2009/07/03 | 1,055 | 1,055 | 1,041 | 1,046 | -6 | -0.6% | 2,400 |
| 2009/07/02 | 1,083 | 1,083 | 1,052 | 1,052 | -13 | -1.2% | 4,100 |
3901～
3950
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
