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 |
|---|---|---|---|---|---|---|---|
| 2006/07/21 | 1,900 | 2,000 | 1,890 | 1,901 | +1 | +0.1% | 1,900 |
| 2006/07/20 | 1,880 | 1,900 | 1,880 | 1,900 | +20 | +1.1% | 500 |
| 2006/07/19 | 1,900 | 1,920 | 1,880 | 1,880 | -41 | -2.1% | 1,000 |
| 2006/07/18 | 1,900 | 1,950 | 1,861 | 1,921 | -59 | -3% | 1,400 |
| 2006/07/14 | 1,979 | 1,980 | 1,960 | 1,980 | ±0 | ±0% | 900 |
| 2006/07/13 | 1,980 | 1,980 | 1,980 | 1,980 | -10 | -0.5% | 300 |
| 2006/07/12 | 1,978 | 1,990 | 1,970 | 1,990 | ±0 | ±0% | 600 |
| 2006/07/11 | 2,000 | 2,000 | 1,980 | 1,990 | -20 | -1% | 2,000 |
| 2006/07/10 | 1,990 | 2,010 | 1,990 | 2,010 | +15 | +0.8% | 2,700 |
| 2006/07/07 | 2,020 | 2,020 | 1,995 | 1,995 | -3 | -0.2% | 700 |
| 2006/07/06 | 1,995 | 1,998 | 1,995 | 1,998 | +3 | +0.2% | 300 |
| 2006/07/05 | 1,999 | 2,005 | 1,995 | 1,995 | -10 | -0.5% | 3,600 |
| 2006/07/04 | 1,980 | 2,020 | 1,980 | 2,005 | +25 | +1.3% | 2,900 |
| 2006/07/03 | 1,994 | 1,999 | 1,975 | 1,980 | +5 | +0.3% | 1,600 |
| 2006/06/30 | 1,970 | 1,999 | 1,970 | 1,975 | -5 | -0.3% | 1,400 |
| 2006/06/29 | 1,998 | 1,998 | 1,980 | 1,980 | +5 | +0.3% | 200 |
| 2006/06/28 | 1,974 | 1,975 | 1,974 | 1,975 | +1 | +0.1% | 700 |
| 2006/06/27 | 1,990 | 1,990 | 1,970 | 1,974 | -25 | -1.3% | 800 |
| 2006/06/26 | 1,999 | 1,999 | 1,980 | 1,999 | -1 | -0.1% | 500 |
| 2006/06/23 | 2,000 | 2,000 | 1,971 | 2,000 | +10 | +0.5% | 1,700 |
| 2006/06/22 | 1,999 | 1,999 | 1,990 | 1,990 | +24 | +1.2% | 700 |
| 2006/06/21 | 1,999 | 1,999 | 1,966 | 1,966 | -17 | -0.9% | 700 |
| 2006/06/20 | 1,983 | 2,000 | 1,983 | 1,983 | -12 | -0.6% | 300 |
| 2006/06/19 | 1,985 | 1,995 | 1,985 | 1,995 | -5 | -0.3% | 1,100 |
| 2006/06/16 | 2,000 | 2,005 | 1,975 | 2,000 | +29 | +1.5% | 4,700 |
| 2006/06/15 | 1,920 | 2,020 | 1,920 | 1,971 | +71 | +3.7% | 8,900 |
| 2006/06/14 | 1,860 | 1,900 | 1,855 | 1,900 | +1 | +0.1% | 2,400 |
| 2006/06/13 | 1,920 | 1,934 | 1,876 | 1,899 | +34 | +1.8% | 3,900 |
| 2006/06/12 | 1,800 | 1,870 | 1,800 | 1,865 | +65 | +3.6% | 3,700 |
| 2006/06/09 | 1,700 | 1,804 | 1,700 | 1,800 | +70 | +4% | 6,400 |
| 2006/06/08 | 1,708 | 1,730 | 1,652 | 1,730 | -10 | -0.6% | 3,600 |
| 2006/06/07 | 1,818 | 1,820 | 1,735 | 1,740 | -60 | -3.3% | 3,400 |
| 2006/06/06 | 1,770 | 1,820 | 1,770 | 1,800 | -29 | -1.6% | 2,100 |
| 2006/06/05 | 1,786 | 1,829 | 1,786 | 1,829 | +64 | +3.6% | 1,500 |
| 2006/06/02 | 1,835 | 1,835 | 1,760 | 1,765 | -65 | -3.6% | 1,500 |
| 2006/06/01 | 1,922 | 1,927 | 1,816 | 1,830 | -97 | -5% | 3,900 |
| 2006/05/31 | 1,935 | 1,935 | 1,920 | 1,927 | -19 | -1% | 1,800 |
| 2006/05/30 | 1,945 | 1,950 | 1,935 | 1,946 | -4 | -0.2% | 1,900 |
| 2006/05/29 | 1,996 | 1,996 | 1,946 | 1,950 | ±0 | ±0% | 1,500 |
| 2006/05/26 | 1,935 | 1,950 | 1,935 | 1,950 | +15 | +0.8% | 1,200 |
| 2006/05/25 | 1,995 | 1,995 | 1,935 | 1,935 | ±0 | ±0% | 1,400 |
| 2006/05/24 | 1,952 | 1,952 | 1,935 | 1,935 | -17 | -0.9% | 1,100 |
| 2006/05/23 | 1,950 | 1,980 | 1,950 | 1,952 | -48 | -2.4% | 3,300 |
| 2006/05/22 | 2,000 | 2,000 | 1,985 | 2,000 | +15 | +0.8% | 1,300 |
| 2006/05/19 | 1,950 | 1,985 | 1,950 | 1,985 | +6 | +0.3% | 1,900 |
| 2006/05/18 | 1,950 | 1,980 | 1,950 | 1,979 | -16 | -0.8% | 1,600 |
| 2006/05/17 | 2,010 | 2,040 | 1,995 | 1,995 | -25 | -1.2% | 4,300 |
| 2006/05/16 | 2,070 | 2,080 | 2,020 | 2,020 | -50 | -2.4% | 1,000 |
| 2006/05/15 | 2,055 | 2,070 | 2,020 | 2,070 | +15 | +0.7% | 10,500 |
| 2006/05/12 | 2,060 | 2,060 | 2,040 | 2,055 | -30 | -1.4% | 4,600 |
4601～
4650
件表示中 / 6950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 | 489,500円 | +61.7% | +384.4% | 4.09% | 5.10倍 | 1.18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 | 7,600円 | -15.0% | - | 0.00% | - | 3.56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 | 64,000円 | -2.9% | - | 0.00% | - | 1.29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 | 109,500円 | +15.9% | +9.0% | 0.73% | 25.02倍 | 1.20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
