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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 1,077 | 1,085 | 1,058 | 1,065 | -13 | -1.2% | 2,800 |
| 2009/06/30 | 1,074 | 1,078 | 1,058 | 1,078 | +18 | +1.7% | 1,700 |
| 2009/06/29 | 1,063 | 1,075 | 1,054 | 1,060 | +8 | +0.8% | 2,400 |
| 2009/06/26 | 1,044 | 1,062 | 1,044 | 1,052 | -12 | -1.1% | 1,800 |
| 2009/06/25 | 1,074 | 1,074 | 1,058 | 1,064 | +37 | +3.6% | 3,900 |
| 2009/06/24 | 1,019 | 1,029 | 1,019 | 1,027 | +10 | +1% | 1,600 |
| 2009/06/23 | 1,022 | 1,030 | 1,011 | 1,017 | -5 | -0.5% | 3,400 |
| 2009/06/22 | 1,030 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 2,500 |
| 2009/06/19 | 1,030 | 1,035 | 1,022 | 1,030 | ±0 | ±0% | 1,600 |
| 2009/06/18 | 1,029 | 1,030 | 1,022 | 1,030 | ±0 | ±0% | 1,700 |
| 2009/06/17 | 1,026 | 1,038 | 1,022 | 1,030 | -9 | -0.9% | 1,500 |
| 2009/06/16 | 1,043 | 1,043 | 1,027 | 1,039 | -9 | -0.9% | 3,400 |
| 2009/06/15 | 1,040 | 1,048 | 1,040 | 1,048 | +21 | +2% | 2,400 |
| 2009/06/12 | 1,039 | 1,040 | 1,026 | 1,027 | +8 | +0.8% | 5,800 |
| 2009/06/11 | 1,017 | 1,020 | 1,010 | 1,019 | +4 | +0.4% | 1,200 |
| 2009/06/10 | 1,013 | 1,015 | 1,008 | 1,015 | +15 | +1.5% | 1,400 |
| 2009/06/09 | 1,008 | 1,008 | 998 | 1,000 | +2 | +0.2% | 1,500 |
| 2009/06/08 | 1,000 | 1,010 | 998 | 998 | +5 | +0.5% | 2,300 |
| 2009/06/05 | 998 | 998 | 992 | 993 | ±0 | ±0% | 1,300 |
| 2009/06/04 | 994 | 997 | 990 | 993 | +2 | +0.2% | 2,500 |
| 2009/06/03 | 994 | 995 | 990 | 991 | -2 | -0.2% | 1,900 |
| 2009/06/02 | 995 | 1,000 | 990 | 993 | +3 | +0.3% | 3,100 |
| 2009/06/01 | 998 | 998 | 988 | 990 | +10 | +1% | 2,500 |
| 2009/05/29 | 990 | 999 | 980 | 980 | -10 | -1% | 4,300 |
| 2009/05/28 | 995 | 999 | 990 | 990 | -5 | -0.5% | 2,000 |
| 2009/05/27 | 989 | 995 | 988 | 995 | +6 | +0.6% | 1,800 |
| 2009/05/26 | 992 | 993 | 985 | 989 | -4 | -0.4% | 1,700 |
| 2009/05/25 | 990 | 995 | 985 | 993 | +13 | +1.3% | 3,000 |
| 2009/05/22 | 974 | 981 | 974 | 980 | +6 | +0.6% | 1,700 |
| 2009/05/21 | 974 | 976 | 973 | 974 | ±0 | ±0% | 1,700 |
| 2009/05/20 | 974 | 976 | 970 | 974 | ±0 | ±0% | 1,700 |
| 2009/05/19 | 974 | 974 | 971 | 974 | +3 | +0.3% | 1,700 |
| 2009/05/18 | 975 | 975 | 971 | 971 | -4 | -0.4% | 800 |
| 2009/05/15 | 966 | 980 | 965 | 975 | +1 | +0.1% | 4,000 |
| 2009/05/14 | 971 | 982 | 961 | 974 | +3 | +0.3% | 1,400 |
| 2009/05/13 | 965 | 972 | 965 | 971 | -3 | -0.3% | 800 |
| 2009/05/12 | 970 | 974 | 970 | 974 | +9 | +0.9% | 300 |
| 2009/05/11 | 960 | 965 | 958 | 965 | +5 | +0.5% | 2,400 |
| 2009/05/08 | 950 | 960 | 950 | 960 | +9 | +0.9% | 3,400 |
| 2009/05/07 | 955 | 955 | 951 | 951 | -1 | -0.1% | 2,400 |
| 2009/05/01 | 960 | 960 | 952 | 952 | -9 | -0.9% | 2,600 |
| 2009/04/30 | 961 | 972 | 961 | 961 | +1 | +0.1% | 1,200 |
| 2009/04/28 | 963 | 965 | 960 | 960 | -4 | -0.4% | 1,400 |
| 2009/04/27 | 984 | 984 | 964 | 964 | ±0 | ±0% | 1,100 |
| 2009/04/24 | 985 | 985 | 964 | 964 | -1 | -0.1% | 1,800 |
| 2009/04/23 | 967 | 974 | 965 | 965 | -2 | -0.2% | 1,500 |
| 2009/04/22 | 973 | 974 | 967 | 967 | -5 | -0.5% | 1,300 |
| 2009/04/21 | 976 | 985 | 972 | 972 | -3 | -0.3% | 1,400 |
| 2009/04/20 | 985 | 989 | 975 | 975 | ±0 | ±0% | 2,700 |
| 2009/04/17 | 970 | 975 | 970 | 975 | +5 | +0.5% | 900 |
3951～
4000
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
