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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 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 |
4651～
4700
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
