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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 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 |
| 2007/01/19 | 2,020 | 2,050 | 2,005 | 2,005 | -20 | -1% | 2,800 |
| 2007/01/18 | 2,025 | 2,040 | 2,005 | 2,025 | +5 | +0.2% | 5,300 |
| 2007/01/17 | 1,981 | 2,020 | 1,970 | 2,020 | +30 | +1.5% | 4,000 |
| 2007/01/16 | 2,000 | 2,000 | 1,990 | 1,990 | -15 | -0.7% | 1,100 |
| 2007/01/15 | 2,010 | 2,010 | 2,000 | 2,005 | -5 | -0.2% | 800 |
| 2007/01/12 | 2,050 | 2,050 | 2,010 | 2,010 | ±0 | ±0% | 200 |
| 2007/01/11 | 2,050 | 2,050 | 2,010 | 2,010 | - | - | 200 |
| 2007/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/05 | 2,045 | 2,055 | 2,045 | 2,055 | -30 | -1.4% | 200 |
| 2007/01/04 | 2,085 | 2,085 | 2,085 | 2,085 | +15 | +0.7% | 100 |
| 2006/12/29 | 2,065 | 2,070 | 2,065 | 2,070 | - | - | 500 |
| 2006/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/22 | 2,095 | 2,095 | 2,025 | 2,065 | +10 | +0.5% | 400 |
| 2006/12/21 | 1,981 | 2,085 | 1,981 | 2,055 | +60 | +3% | 5,600 |
| 2006/12/20 | 1,990 | 2,000 | 1,981 | 1,995 | -5 | -0.3% | 2,300 |
| 2006/12/19 | 2,020 | 2,020 | 1,983 | 2,000 | ±0 | ±0% | 2,800 |
| 2006/12/18 | 2,000 | 2,010 | 1,999 | 2,000 | ±0 | ±0% | 8,700 |
| 2006/12/15 | 2,000 | 2,005 | 1,995 | 2,000 | -5 | -0.2% | 4,000 |
| 2006/12/14 | 2,000 | 2,005 | 2,000 | 2,005 | +5 | +0.3% | 5,200 |
| 2006/12/13 | 2,000 | 2,020 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2006/12/12 | 2,025 | 2,045 | 2,000 | 2,000 | ±0 | ±0% | 2,600 |
| 2006/12/11 | 2,000 | 2,010 | 1,999 | 2,000 | ±0 | ±0% | 4,200 |
| 2006/12/08 | 2,005 | 2,010 | 2,000 | 2,000 | ±0 | ±0% | 2,700 |
| 2006/12/07 | 2,000 | 2,000 | 1,980 | 2,000 | ±0 | ±0% | 1,300 |
| 2006/12/06 | 2,000 | 2,000 | 2,000 | 2,000 | +35 | +1.8% | 600 |
| 2006/12/05 | 1,970 | 2,000 | 1,965 | 1,965 | -25 | -1.3% | 1,800 |
| 2006/12/04 | 2,000 | 2,000 | 1,990 | 1,990 | -20 | -1% | 600 |
| 2006/12/01 | 2,000 | 2,010 | 2,000 | 2,010 | -5 | -0.2% | 400 |
4501～
4550
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
