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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 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 |
4201～
4250
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
