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 |
|---|---|---|---|---|---|---|---|
| 2006/09/29 | 2,025 | 2,025 | 2,010 | 2,010 | -10 | -0.5% | 1,100 |
| 2006/09/28 | 2,005 | 2,025 | 2,000 | 2,020 | -25 | -1.2% | 3,500 |
| 2006/09/27 | 2,050 | 2,050 | 2,010 | 2,045 | -5 | -0.2% | 3,000 |
| 2006/09/26 | 2,070 | 2,075 | 2,045 | 2,050 | -45 | -2.1% | 5,700 |
| 2006/09/25 | 2,100 | 2,100 | 2,080 | 2,095 | -5 | -0.2% | 5,700 |
| 2006/09/22 | 2,090 | 2,100 | 2,090 | 2,100 | ±0 | ±0% | 3,300 |
| 2006/09/21 | 2,050 | 2,100 | 2,050 | 2,100 | +30 | +1.4% | 22,900 |
| 2006/09/20 | 2,050 | 2,080 | 2,050 | 2,070 | +10 | +0.5% | 1,400 |
| 2006/09/19 | 2,080 | 2,090 | 2,060 | 2,060 | -20 | -1% | 1,700 |
| 2006/09/15 | 2,075 | 2,085 | 2,030 | 2,080 | -15 | -0.7% | 4,300 |
| 2006/09/14 | 2,080 | 2,095 | 2,080 | 2,095 | ±0 | ±0% | 2,900 |
| 2006/09/13 | 2,095 | 2,095 | 2,080 | 2,095 | ±0 | ±0% | 3,900 |
| 2006/09/12 | 2,095 | 2,095 | 2,090 | 2,095 | +5 | +0.2% | 4,500 |
| 2006/09/11 | 2,095 | 2,095 | 2,090 | 2,090 | -5 | -0.2% | 4,100 |
| 2006/09/08 | 2,060 | 2,095 | 2,060 | 2,095 | +35 | +1.7% | 2,200 |
| 2006/09/07 | 2,090 | 2,090 | 2,060 | 2,060 | -35 | -1.7% | 900 |
| 2006/09/06 | 2,095 | 2,100 | 2,090 | 2,095 | ±0 | ±0% | 3,100 |
| 2006/09/05 | 2,050 | 2,095 | 2,050 | 2,095 | ±0 | ±0% | 3,200 |
| 2006/09/04 | 2,085 | 2,095 | 2,010 | 2,095 | ±0 | ±0% | 4,900 |
| 2006/09/01 | 2,050 | 2,095 | 2,050 | 2,095 | +45 | +2.2% | 2,700 |
| 2006/08/31 | 2,030 | 2,050 | 2,025 | 2,050 | +20 | +1% | 1,100 |
| 2006/08/30 | 2,045 | 2,045 | 2,000 | 2,030 | -15 | -0.7% | 3,800 |
| 2006/08/29 | 2,025 | 2,045 | 2,010 | 2,045 | -45 | -2.2% | 4,100 |
| 2006/08/28 | 2,095 | 2,095 | 2,070 | 2,090 | -5 | -0.2% | 1,300 |
| 2006/08/25 | 2,100 | 2,100 | 2,080 | 2,095 | ±0 | ±0% | 4,900 |
| 2006/08/24 | 2,100 | 2,100 | 2,080 | 2,095 | -5 | -0.2% | 8,700 |
| 2006/08/23 | 2,095 | 2,100 | 2,095 | 2,100 | +5 | +0.2% | 2,600 |
| 2006/08/22 | 2,080 | 2,100 | 2,080 | 2,095 | +15 | +0.7% | 1,900 |
| 2006/08/21 | 2,095 | 2,100 | 2,070 | 2,080 | +20 | +1% | 4,400 |
| 2006/08/18 | 2,010 | 2,060 | 2,005 | 2,060 | +55 | +2.7% | 4,600 |
| 2006/08/17 | 1,995 | 2,005 | 1,985 | 2,005 | +10 | +0.5% | 5,800 |
| 2006/08/16 | 1,998 | 1,998 | 1,990 | 1,995 | +8 | +0.4% | 1,300 |
| 2006/08/15 | 1,992 | 1,995 | 1,987 | 1,987 | -12 | -0.6% | 3,000 |
| 2006/08/14 | 1,995 | 1,999 | 1,990 | 1,999 | +9 | +0.5% | 1,400 |
| 2006/08/11 | 1,995 | 1,995 | 1,990 | 1,990 | ±0 | ±0% | 900 |
| 2006/08/10 | 1,977 | 1,995 | 1,976 | 1,990 | +10 | +0.5% | 1,600 |
| 2006/08/09 | 1,990 | 1,990 | 1,980 | 1,980 | -11 | -0.6% | 2,300 |
| 2006/08/08 | 1,994 | 1,995 | 1,991 | 1,991 | ±0 | ±0% | 700 |
| 2006/08/07 | 2,000 | 2,000 | 1,991 | 1,991 | -9 | -0.5% | 600 |
| 2006/08/04 | 1,999 | 2,000 | 1,985 | 2,000 | +13 | +0.7% | 600 |
| 2006/08/03 | 2,000 | 2,005 | 1,987 | 1,987 | ±0 | ±0% | 2,600 |
| 2006/08/02 | 1,984 | 1,987 | 1,984 | 1,987 | +7 | +0.4% | 400 |
| 2006/08/01 | 1,989 | 2,000 | 1,980 | 1,980 | -10 | -0.5% | 1,100 |
| 2006/07/31 | 1,961 | 1,990 | 1,961 | 1,990 | +40 | +2.1% | 700 |
| 2006/07/28 | 1,950 | 1,950 | 1,950 | 1,950 | +42 | +2.2% | 100 |
| 2006/07/27 | 1,970 | 1,970 | 1,908 | 1,908 | -72 | -3.6% | 1,400 |
| 2006/07/26 | 1,980 | 1,980 | 1,980 | 1,980 | -20 | -1% | 300 |
| 2006/07/25 | 2,000 | 2,000 | 1,999 | 2,000 | +99 | +5.2% | 1,700 |
| 2006/07/24 | 1,901 | 1,901 | 1,901 | 1,901 | ±0 | ±0% | 300 |
| 2006/07/21 | 1,900 | 2,000 | 1,890 | 1,901 | +1 | +0.1% | 1,900 |
4551～
4600
件表示中 / 6949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 | 151,000円 | +4.3% | +2.3% | 3.77% | 9.84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 | 487,000円 | +61.7% | +384.4% | 4.11% | 5.07倍 | 1.17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 |
| Ｓ・サイエンス | 7,700円 | -15.0% | - | 0.00% | - | 3.61倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| 東邦鉛 | 63,000円 | -2.9% | - | 0.00% | - | 1.27倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
| アサカ理研 | 109,000円 | +15.9% | +9.0% | 0.73% | 24.91倍 | 1.19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
