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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/02/15 | 1,951 | 1,979 | 1,951 | 1,959 | -1 | -0.1% | 1,300 |
| 2007/02/14 | 1,990 | 1,990 | 1,950 | 1,960 | -35 | -1.8% | 5,600 |
| 2007/02/13 | 1,989 | 1,995 | 1,980 | 1,995 | +5 | +0.3% | 2,400 |
| 2007/02/09 | 1,980 | 1,992 | 1,980 | 1,990 | +10 | +0.5% | 1,100 |
| 2007/02/08 | 1,970 | 1,980 | 1,970 | 1,980 | +5 | +0.3% | 1,200 |
| 2007/02/07 | 1,982 | 1,985 | 1,970 | 1,975 | -7 | -0.4% | 1,100 |
| 2007/02/06 | 1,970 | 1,982 | 1,970 | 1,982 | +7 | +0.4% | 500 |
| 2007/02/05 | 1,990 | 1,990 | 1,975 | 1,975 | -23 | -1.2% | 2,800 |
| 2007/02/02 | 1,980 | 1,998 | 1,980 | 1,998 | +23 | +1.2% | 1,100 |
| 2007/02/01 | 1,995 | 1,997 | 1,955 | 1,975 | -10 | -0.5% | 4,000 |
| 2007/01/31 | 1,990 | 1,993 | 1,985 | 1,985 | -10 | -0.5% | 4,100 |
| 2007/01/30 | 1,990 | 1,995 | 1,965 | 1,995 | ±0 | ±0% | 9,600 |
| 2007/01/29 | 2,005 | 2,015 | 1,995 | 1,995 | -30 | -1.5% | 2,900 |
| 2007/01/26 | 1,995 | 2,025 | 1,995 | 2,025 | +25 | +1.3% | 1,100 |
| 2007/01/25 | 2,000 | 2,000 | 1,995 | 2,000 | ±0 | ±0% | 2,900 |
| 2007/01/24 | 2,000 | 2,000 | 1,996 | 2,000 | ±0 | ±0% | 4,200 |
| 2007/01/23 | 2,000 | 2,005 | 2,000 | 2,000 | ±0 | ±0% | 2,800 |
| 2007/01/22 | 2,005 | 2,005 | 1,995 | 2,000 | -5 | -0.2% | 2,000 |
4501～
4550
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
