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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,697 | 1,765 | 1,697 | 1,760 | +25 | +1.4% | 2,000 |
| 2007/04/26 | 1,699 | 1,735 | 1,685 | 1,735 | +36 | +2.1% | 1,800 |
| 2007/04/25 | 1,735 | 1,735 | 1,660 | 1,699 | +40 | +2.4% | 8,800 |
| 2007/04/24 | 1,700 | 1,700 | 1,659 | 1,659 | -51 | -3% | 8,100 |
| 2007/04/23 | 1,735 | 1,735 | 1,710 | 1,710 | -25 | -1.4% | 1,400 |
| 2007/04/20 | 1,739 | 1,740 | 1,735 | 1,735 | +1 | +0.1% | 2,600 |
| 2007/04/19 | 1,733 | 1,739 | 1,731 | 1,734 | ±0 | ±0% | 700 |
| 2007/04/18 | 1,736 | 1,739 | 1,734 | 1,734 | -2 | -0.1% | 800 |
| 2007/04/17 | 1,735 | 1,750 | 1,735 | 1,736 | +8 | +0.5% | 2,600 |
| 2007/04/16 | 1,734 | 1,734 | 1,728 | 1,728 | -9 | -0.5% | 1,600 |
| 2007/04/13 | 1,735 | 1,779 | 1,735 | 1,737 | -62 | -3.4% | 5,300 |
| 2007/04/12 | 1,773 | 1,799 | 1,773 | 1,799 | +5 | +0.3% | 300 |
| 2007/04/11 | 1,780 | 1,794 | 1,770 | 1,794 | +5 | +0.3% | 2,400 |
| 2007/04/10 | 1,775 | 1,789 | 1,775 | 1,789 | +4 | +0.2% | 800 |
| 2007/04/09 | 1,801 | 1,801 | 1,775 | 1,785 | ±0 | ±0% | 2,800 |
| 2007/04/06 | 1,785 | 1,786 | 1,785 | 1,785 | -3 | -0.2% | 1,600 |
| 2007/04/05 | 1,814 | 1,814 | 1,788 | 1,788 | -27 | -1.5% | 1,000 |
| 2007/04/04 | 1,800 | 1,815 | 1,796 | 1,815 | +18 | +1% | 1,700 |
| 2007/04/03 | 1,801 | 1,801 | 1,797 | 1,797 | ±0 | ±0% | 400 |
| 2007/04/02 | 1,815 | 1,815 | 1,796 | 1,797 | -13 | -0.7% | 900 |
| 2007/03/30 | 1,806 | 1,817 | 1,797 | 1,810 | +20 | +1.1% | 2,100 |
| 2007/03/29 | 1,839 | 1,839 | 1,790 | 1,790 | -51 | -2.8% | 3,000 |
| 2007/03/28 | 1,824 | 1,841 | 1,824 | 1,841 | -19 | -1% | 600 |
| 2007/03/27 | 1,859 | 1,860 | 1,817 | 1,860 | -57 | -3% | 1,900 |
| 2007/03/26 | 1,870 | 1,917 | 1,870 | 1,917 | +44 | +2.3% | 4,100 |
| 2007/03/23 | 1,855 | 1,873 | 1,855 | 1,873 | +15 | +0.8% | 2,700 |
| 2007/03/22 | 1,851 | 1,860 | 1,851 | 1,858 | +20 | +1.1% | 1,900 |
| 2007/03/20 | 1,830 | 1,839 | 1,820 | 1,838 | +43 | +2.4% | 4,000 |
| 2007/03/19 | 1,800 | 1,819 | 1,790 | 1,795 | -20 | -1.1% | 9,800 |
| 2007/03/16 | 1,898 | 1,899 | 1,790 | 1,815 | -50 | -2.7% | 14,000 |
| 2007/03/15 | 1,846 | 1,870 | 1,846 | 1,865 | +12 | +0.6% | 2,900 |
| 2007/03/14 | 1,837 | 1,853 | 1,820 | 1,853 | -12 | -0.6% | 900 |
| 2007/03/13 | 1,825 | 1,865 | 1,815 | 1,865 | +50 | +2.8% | 2,600 |
| 2007/03/12 | 1,812 | 1,818 | 1,812 | 1,815 | +15 | +0.8% | 3,000 |
| 2007/03/09 | 1,783 | 1,800 | 1,783 | 1,800 | +20 | +1.1% | 4,100 |
| 2007/03/08 | 1,802 | 1,802 | 1,777 | 1,780 | -20 | -1.1% | 5,900 |
| 2007/03/07 | 1,830 | 1,836 | 1,800 | 1,800 | -30 | -1.6% | 8,400 |
| 2007/03/06 | 1,758 | 1,830 | 1,758 | 1,830 | +42 | +2.3% | 12,400 |
| 2007/03/05 | 1,890 | 1,890 | 1,691 | 1,788 | -102 | -5.4% | 9,000 |
| 2007/03/02 | 1,920 | 1,920 | 1,890 | 1,890 | -30 | -1.6% | 6,600 |
| 2007/03/01 | 1,962 | 1,962 | 1,910 | 1,920 | -40 | -2% | 8,700 |
| 2007/02/28 | 1,960 | 1,960 | 1,920 | 1,960 | -20 | -1% | 2,600 |
| 2007/02/27 | 1,985 | 1,985 | 1,980 | 1,980 | +7 | +0.4% | 900 |
| 2007/02/26 | 1,985 | 1,985 | 1,973 | 1,973 | -11 | -0.6% | 2,600 |
| 2007/02/23 | 1,987 | 1,987 | 1,980 | 1,984 | +4 | +0.2% | 2,300 |
| 2007/02/22 | 1,979 | 1,985 | 1,970 | 1,980 | +6 | +0.3% | 2,600 |
| 2007/02/21 | 1,982 | 1,985 | 1,974 | 1,974 | -5 | -0.3% | 1,900 |
| 2007/02/20 | 1,978 | 1,980 | 1,973 | 1,979 | +9 | +0.5% | 700 |
| 2007/02/19 | 1,970 | 1,978 | 1,970 | 1,970 | +1 | +0.1% | 2,900 |
| 2007/02/16 | 1,970 | 1,970 | 1,951 | 1,969 | +10 | +0.5% | 1,300 |
4451～
4500
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
