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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,490 | 1,490 | 1,487 | 1,487 | -7 | -0.5% | 1,100 |
| 2008/07/16 | 1,490 | 1,494 | 1,490 | 1,494 | -10 | -0.7% | 700 |
| 2008/07/15 | 1,481 | 1,504 | 1,481 | 1,504 | +14 | +0.9% | 900 |
| 2008/07/14 | 1,480 | 1,503 | 1,480 | 1,490 | +5 | +0.3% | 1,500 |
| 2008/07/11 | 1,491 | 1,510 | 1,485 | 1,485 | -5 | -0.3% | 1,200 |
| 2008/07/10 | 1,501 | 1,505 | 1,490 | 1,490 | ±0 | ±0% | 800 |
| 2008/07/09 | 1,490 | 1,500 | 1,485 | 1,490 | -5 | -0.3% | 600 |
| 2008/07/08 | 1,495 | 1,495 | 1,495 | 1,495 | -4 | -0.3% | 100 |
| 2008/07/07 | 1,499 | 1,500 | 1,487 | 1,499 | -11 | -0.7% | 500 |
| 2008/07/04 | 1,510 | 1,510 | 1,505 | 1,510 | ±0 | ±0% | 900 |
| 2008/07/03 | 1,491 | 1,510 | 1,485 | 1,510 | -1 | -0.1% | 2,100 |
| 2008/07/02 | 1,507 | 1,511 | 1,501 | 1,511 | -13 | -0.9% | 800 |
| 2008/07/01 | 1,515 | 1,524 | 1,515 | 1,524 | +9 | +0.6% | 700 |
| 2008/06/30 | 1,500 | 1,515 | 1,499 | 1,515 | +14 | +0.9% | 700 |
| 2008/06/27 | 1,524 | 1,524 | 1,501 | 1,501 | -4 | -0.3% | 1,700 |
| 2008/06/26 | 1,504 | 1,505 | 1,504 | 1,505 | +2 | +0.1% | 300 |
| 2008/06/25 | 1,530 | 1,530 | 1,501 | 1,503 | +3 | +0.2% | 2,800 |
| 2008/06/24 | 1,507 | 1,507 | 1,500 | 1,500 | +10 | +0.7% | 400 |
| 2008/06/23 | 1,500 | 1,500 | 1,490 | 1,490 | -6 | -0.4% | 1,000 |
| 2008/06/20 | 1,517 | 1,517 | 1,496 | 1,496 | -5 | -0.3% | 1,300 |
| 2008/06/19 | 1,518 | 1,518 | 1,496 | 1,501 | -2 | -0.1% | 1,400 |
| 2008/06/18 | 1,500 | 1,519 | 1,491 | 1,503 | -15 | -1% | 3,300 |
| 2008/06/17 | 1,520 | 1,520 | 1,503 | 1,518 | +14 | +0.9% | 400 |
| 2008/06/16 | 1,503 | 1,519 | 1,503 | 1,504 | +1 | +0.1% | 1,000 |
| 2008/06/13 | 1,507 | 1,507 | 1,500 | 1,503 | -33 | -2.1% | 3,200 |
| 2008/06/12 | 1,540 | 1,540 | 1,505 | 1,536 | +39 | +2.6% | 5,600 |
| 2008/06/11 | 1,496 | 1,510 | 1,496 | 1,497 | -3 | -0.2% | 1,000 |
| 2008/06/10 | 1,500 | 1,517 | 1,496 | 1,500 | +4 | +0.3% | 1,400 |
| 2008/06/09 | 1,500 | 1,500 | 1,495 | 1,496 | -5 | -0.3% | 1,400 |
| 2008/06/06 | 1,517 | 1,517 | 1,501 | 1,501 | -9 | -0.6% | 5,800 |
| 2008/06/05 | 1,520 | 1,530 | 1,505 | 1,510 | +6 | +0.4% | 2,200 |
| 2008/06/04 | 1,502 | 1,512 | 1,502 | 1,504 | ±0 | ±0% | 800 |
| 2008/06/03 | 1,510 | 1,510 | 1,503 | 1,504 | -11 | -0.7% | 1,200 |
| 2008/06/02 | 1,520 | 1,530 | 1,510 | 1,515 | -6 | -0.4% | 1,000 |
| 2008/05/30 | 1,558 | 1,558 | 1,521 | 1,521 | -29 | -1.9% | 1,000 |
| 2008/05/29 | 1,519 | 1,550 | 1,492 | 1,550 | +50 | +3.3% | 2,900 |
| 2008/05/28 | 1,530 | 1,530 | 1,500 | 1,500 | -17 | -1.1% | 3,900 |
| 2008/05/27 | 1,513 | 1,528 | 1,510 | 1,517 | +4 | +0.3% | 1,400 |
| 2008/05/26 | 1,509 | 1,529 | 1,501 | 1,513 | -15 | -1% | 3,200 |
| 2008/05/23 | 1,565 | 1,565 | 1,528 | 1,528 | ±0 | ±0% | 4,500 |
| 2008/05/22 | 1,528 | 1,548 | 1,528 | 1,528 | ±0 | ±0% | 1,100 |
| 2008/05/21 | 1,528 | 1,550 | 1,528 | 1,528 | -37 | -2.4% | 1,500 |
| 2008/05/20 | 1,579 | 1,579 | 1,531 | 1,565 | -15 | -0.9% | 900 |
| 2008/05/19 | 1,520 | 1,580 | 1,519 | 1,580 | +51 | +3.3% | 4,400 |
| 2008/05/16 | 1,505 | 1,529 | 1,505 | 1,529 | +7 | +0.5% | 2,000 |
| 2008/05/15 | 1,535 | 1,535 | 1,506 | 1,522 | +17 | +1.1% | 2,200 |
| 2008/05/14 | 1,533 | 1,533 | 1,505 | 1,505 | -9 | -0.6% | 1,900 |
| 2008/05/13 | 1,505 | 1,517 | 1,505 | 1,514 | +9 | +0.6% | 700 |
| 2008/05/12 | 1,495 | 1,517 | 1,491 | 1,505 | -20 | -1.3% | 1,900 |
| 2008/05/09 | 1,532 | 1,532 | 1,525 | 1,525 | -35 | -2.2% | 2,000 |
4151～
4200
件表示中 / 6990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 | 153,100円 | +4.3% | +2.3% | 3.72% | 9.98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 | 500,000円 | +38.6% | -6.8% | 4.80% | 5.44倍 | 1.02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 | 94,500円 | +2.7% | +3.1% | 4.34% | 6.98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 | 66,000円 | -8.4% | +11.1% | 0.00% | 6.50倍 | 1.27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 | 107,400円 | +15.9% | +9.0% | 0.74% | 24.55倍 | 1.15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
