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 |
|---|---|---|---|---|---|---|---|
| 2008/10/09 | 835 | 840 | 815 | 815 | -20 | -2.4% | 3,100 |
| 2008/10/08 | 900 | 900 | 835 | 835 | -68 | -7.5% | 6,000 |
| 2008/10/07 | 911 | 911 | 903 | 903 | -58 | -6% | 6,000 |
| 2008/10/06 | 1,004 | 1,005 | 961 | 961 | -44 | -4.4% | 1,700 |
| 2008/10/03 | 1,000 | 1,045 | 1,000 | 1,005 | -45 | -4.3% | 7,500 |
| 2008/10/02 | 1,121 | 1,122 | 1,050 | 1,050 | -66 | -5.9% | 2,900 |
| 2008/10/01 | 1,185 | 1,185 | 1,115 | 1,116 | -69 | -5.8% | 1,200 |
| 2008/09/30 | 1,140 | 1,185 | 1,121 | 1,185 | -2 | -0.2% | 1,400 |
| 2008/09/29 | 1,197 | 1,197 | 1,180 | 1,187 | +23 | +2% | 1,100 |
| 2008/09/26 | 1,200 | 1,202 | 1,152 | 1,164 | -28 | -2.3% | 2,700 |
| 2008/09/25 | 1,220 | 1,220 | 1,120 | 1,192 | -28 | -2.3% | 1,600 |
| 2008/09/24 | 1,183 | 1,233 | 1,180 | 1,220 | +41 | +3.5% | 3,800 |
| 2008/09/22 | 1,175 | 1,180 | 1,170 | 1,179 | +15 | +1.3% | 3,400 |
| 2008/09/19 | 1,151 | 1,170 | 1,151 | 1,164 | +13 | +1.1% | 3,200 |
| 2008/09/18 | 1,116 | 1,151 | 1,116 | 1,151 | +5 | +0.4% | 3,700 |
| 2008/09/17 | 1,130 | 1,150 | 1,120 | 1,146 | +16 | +1.4% | 2,000 |
| 2008/09/16 | 1,150 | 1,151 | 1,125 | 1,130 | -23 | -2% | 2,600 |
| 2008/09/12 | 1,199 | 1,199 | 1,153 | 1,153 | +12 | +1.1% | 4,100 |
| 2008/09/11 | 1,162 | 1,170 | 1,141 | 1,141 | -27 | -2.3% | 2,500 |
| 2008/09/10 | 1,135 | 1,168 | 1,135 | 1,168 | +28 | +2.5% | 1,700 |
| 2008/09/09 | 1,149 | 1,178 | 1,140 | 1,140 | -9 | -0.8% | 2,000 |
| 2008/09/08 | 1,139 | 1,149 | 1,139 | 1,149 | +6 | +0.5% | 6,400 |
| 2008/09/05 | 1,109 | 1,145 | 1,109 | 1,143 | -49 | -4.1% | 5,300 |
| 2008/09/04 | 1,230 | 1,230 | 1,192 | 1,192 | -42 | -3.4% | 3,900 |
| 2008/09/03 | 1,219 | 1,234 | 1,210 | 1,234 | +42 | +3.5% | 800 |
| 2008/09/02 | 1,201 | 1,207 | 1,192 | 1,192 | -11 | -0.9% | 3,900 |
| 2008/09/01 | 1,211 | 1,230 | 1,201 | 1,203 | -5 | -0.4% | 3,100 |
| 2008/08/29 | 1,215 | 1,236 | 1,208 | 1,208 | -7 | -0.6% | 3,200 |
| 2008/08/28 | 1,206 | 1,215 | 1,206 | 1,215 | +11 | +0.9% | 1,200 |
| 2008/08/27 | 1,212 | 1,212 | 1,204 | 1,204 | -15 | -1.2% | 2,700 |
| 2008/08/26 | 1,219 | 1,220 | 1,200 | 1,219 | -1 | -0.1% | 2,700 |
| 2008/08/25 | 1,250 | 1,250 | 1,198 | 1,220 | +2 | +0.2% | 5,000 |
| 2008/08/22 | 1,240 | 1,260 | 1,200 | 1,218 | -35 | -2.8% | 5,500 |
| 2008/08/21 | 1,277 | 1,277 | 1,253 | 1,253 | -44 | -3.4% | 1,900 |
| 2008/08/20 | 1,271 | 1,297 | 1,271 | 1,297 | -5 | -0.4% | 1,100 |
| 2008/08/19 | 1,315 | 1,315 | 1,290 | 1,302 | -16 | -1.2% | 3,600 |
| 2008/08/18 | 1,316 | 1,330 | 1,316 | 1,318 | +9 | +0.7% | 1,200 |
| 2008/08/15 | 1,320 | 1,320 | 1,307 | 1,309 | -11 | -0.8% | 2,800 |
| 2008/08/14 | 1,291 | 1,325 | 1,291 | 1,320 | -31 | -2.3% | 3,100 |
| 2008/08/13 | 1,399 | 1,399 | 1,351 | 1,351 | -49 | -3.5% | 3,300 |
| 2008/08/12 | 1,421 | 1,421 | 1,400 | 1,400 | -20 | -1.4% | 2,000 |
| 2008/08/11 | 1,431 | 1,431 | 1,402 | 1,420 | -10 | -0.7% | 1,800 |
| 2008/08/08 | 1,440 | 1,440 | 1,420 | 1,430 | -12 | -0.8% | 3,000 |
| 2008/08/07 | 1,460 | 1,460 | 1,442 | 1,442 | -23 | -1.6% | 1,500 |
| 2008/08/06 | 1,468 | 1,468 | 1,462 | 1,465 | -3 | -0.2% | 2,600 |
| 2008/08/05 | 1,479 | 1,479 | 1,468 | 1,468 | -2 | -0.1% | 800 |
| 2008/08/04 | 1,462 | 1,470 | 1,457 | 1,470 | +8 | +0.5% | 1,500 |
| 2008/08/01 | 1,475 | 1,475 | 1,462 | 1,462 | -13 | -0.9% | 700 |
| 2008/07/31 | 1,466 | 1,484 | 1,461 | 1,475 | -10 | -0.7% | 1,700 |
| 2008/07/30 | 1,453 | 1,485 | 1,452 | 1,485 | -1 | -0.1% | 1,600 |
4051～
4100
件表示中 / 6947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 | 150,500円 | +4.3% | +2.3% | 3.79% | 9.81倍 | 0.57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 | 511,000円 | +61.7% | +384.4% | 3.91% | 5.32倍 | 1.22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 | 99,700円 | +2.7% | +3.1% | 4.11% | 7.36倍 | 0.46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 |
| Ｓ・サイエンス | 7,000円 | -15.0% | - | 0.00% | - | 3.28倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| 東邦鉛 | 57,100円 | -2.9% | - | 0.00% | - | 1.15倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
市場注目の銘柄
チャート関連のコラム
