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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,525 | 1,564 | 1,523 | 1,560 | +46 | +3% | 1,200 |
| 2008/05/07 | 1,558 | 1,560 | 1,500 | 1,514 | -69 | -4.4% | 2,600 |
| 2008/05/02 | 1,520 | 1,583 | 1,520 | 1,583 | +64 | +4.2% | 1,300 |
| 2008/05/01 | 1,498 | 1,524 | 1,498 | 1,519 | +21 | +1.4% | 2,700 |
| 2008/04/30 | 1,490 | 1,500 | 1,486 | 1,498 | +15 | +1% | 2,500 |
| 2008/04/28 | 1,482 | 1,530 | 1,482 | 1,483 | -52 | -3.4% | 5,300 |
| 2008/04/25 | 1,513 | 1,538 | 1,493 | 1,535 | +42 | +2.8% | 2,100 |
| 2008/04/24 | 1,518 | 1,526 | 1,493 | 1,493 | -33 | -2.2% | 3,500 |
| 2008/04/23 | 1,533 | 1,533 | 1,521 | 1,526 | -17 | -1.1% | 1,600 |
| 2008/04/22 | 1,530 | 1,551 | 1,520 | 1,543 | +10 | +0.7% | 1,100 |
| 2008/04/21 | 1,535 | 1,539 | 1,529 | 1,533 | +1 | +0.1% | 1,700 |
| 2008/04/18 | 1,598 | 1,598 | 1,517 | 1,532 | -66 | -4.1% | 5,200 |
| 2008/04/17 | 1,562 | 1,599 | 1,562 | 1,598 | +8 | +0.5% | 600 |
| 2008/04/16 | 1,550 | 1,590 | 1,532 | 1,590 | -10 | -0.6% | 2,100 |
| 2008/04/15 | 1,570 | 1,600 | 1,570 | 1,600 | +13 | +0.8% | 600 |
| 2008/04/14 | 1,591 | 1,591 | 1,556 | 1,587 | -3 | -0.2% | 1,800 |
| 2008/04/11 | 1,589 | 1,590 | 1,589 | 1,590 | +23 | +1.5% | 600 |
| 2008/04/10 | 1,553 | 1,567 | 1,553 | 1,567 | -27 | -1.7% | 300 |
| 2008/04/09 | 1,565 | 1,594 | 1,565 | 1,594 | -6 | -0.4% | 200 |
| 2008/04/08 | 1,600 | 1,600 | 1,552 | 1,600 | +17 | +1.1% | 500 |
| 2008/04/07 | 1,540 | 1,600 | 1,540 | 1,583 | +13 | +0.8% | 1,000 |
| 2008/04/04 | 1,541 | 1,570 | 1,541 | 1,570 | -30 | -1.9% | 600 |
| 2008/04/03 | 1,550 | 1,600 | 1,550 | 1,600 | +50 | +3.2% | 1,000 |
| 2008/04/02 | 1,573 | 1,603 | 1,550 | 1,550 | -20 | -1.3% | 1,400 |
| 2008/04/01 | 1,620 | 1,620 | 1,540 | 1,570 | -29 | -1.8% | 1,100 |
| 2008/03/31 | 1,610 | 1,610 | 1,599 | 1,599 | -11 | -0.7% | 400 |
| 2008/03/28 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 500 |
| 2008/03/27 | 1,620 | 1,626 | 1,565 | 1,610 | -50 | -3% | 2,900 |
| 2008/03/26 | 1,564 | 1,660 | 1,564 | 1,660 | +48 | +3% | 4,200 |
| 2008/03/25 | 1,588 | 1,612 | 1,570 | 1,612 | +54 | +3.5% | 4,800 |
| 2008/03/24 | 1,541 | 1,599 | 1,541 | 1,558 | -52 | -3.2% | 1,200 |
| 2008/03/21 | 1,590 | 1,610 | 1,576 | 1,610 | +25 | +1.6% | 5,000 |
| 2008/03/19 | 1,550 | 1,585 | 1,545 | 1,585 | +171 | +12.1% | 3,900 |
| 2008/03/18 | 1,420 | 1,480 | 1,414 | 1,414 | -15 | -1% | 1,600 |
| 2008/03/17 | 1,454 | 1,454 | 1,414 | 1,429 | -75 | -5% | 2,900 |
| 2008/03/14 | 1,576 | 1,576 | 1,501 | 1,504 | -45 | -2.9% | 4,500 |
| 2008/03/13 | 1,560 | 1,560 | 1,460 | 1,549 | -11 | -0.7% | 3,800 |
| 2008/03/12 | 1,571 | 1,601 | 1,560 | 1,560 | -10 | -0.6% | 3,300 |
| 2008/03/11 | 1,560 | 1,570 | 1,560 | 1,570 | +3 | +0.2% | 1,200 |
| 2008/03/10 | 1,599 | 1,599 | 1,560 | 1,567 | -20 | -1.3% | 3,600 |
| 2008/03/07 | 1,595 | 1,595 | 1,581 | 1,587 | -38 | -2.3% | 1,600 |
| 2008/03/06 | 1,630 | 1,630 | 1,593 | 1,625 | +25 | +1.6% | 1,500 |
| 2008/03/05 | 1,580 | 1,625 | 1,580 | 1,600 | -70 | -4.2% | 1,600 |
| 2008/03/04 | 1,610 | 1,670 | 1,610 | 1,670 | +91 | +5.8% | 4,200 |
| 2008/03/03 | 1,575 | 1,596 | 1,575 | 1,579 | -22 | -1.4% | 2,300 |
| 2008/02/29 | 1,610 | 1,619 | 1,601 | 1,601 | -9 | -0.6% | 1,200 |
| 2008/02/28 | 1,602 | 1,610 | 1,595 | 1,610 | +9 | +0.6% | 3,000 |
| 2008/02/27 | 1,619 | 1,619 | 1,601 | 1,601 | ±0 | ±0% | 800 |
| 2008/02/26 | 1,619 | 1,619 | 1,599 | 1,601 | -18 | -1.1% | 2,600 |
| 2008/02/25 | 1,630 | 1,630 | 1,605 | 1,619 | +19 | +1.2% | 3,800 |
4201～
4250
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 | 153,000円 | +4.3% | +2.3% | 3.73% | 9.97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 | 494,000円 | +38.6% | -6.8% | 4.86% | 5.37倍 | 1.01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 | 95,200円 | +2.7% | +3.1% | 4.31% | 7.03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 | 65,000円 | -8.4% | +11.1% | 0.00% | 6.40倍 | 1.25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 | 108,600円 | +15.9% | +9.0% | 0.74% | 24.82倍 | 1.16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
