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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 2,060 | 2,115 | 2,010 | 2,075 | +55 | +2.7% | 10,900 |
| 2006/02/08 | 2,000 | 2,050 | 2,000 | 2,020 | +20 | +1% | 9,800 |
| 2006/02/07 | 2,040 | 2,040 | 1,950 | 2,000 | -30 | -1.5% | 7,500 |
| 2006/02/06 | 2,050 | 2,080 | 2,000 | 2,030 | -25 | -1.2% | 10,700 |
| 2006/02/03 | 1,980 | 2,075 | 1,980 | 2,055 | +96 | +4.9% | 25,000 |
| 2006/02/02 | 1,905 | 1,960 | 1,905 | 1,959 | +69 | +3.7% | 13,700 |
| 2006/02/01 | 1,900 | 1,900 | 1,851 | 1,890 | +40 | +2.2% | 10,400 |
| 2006/01/31 | 1,840 | 1,900 | 1,825 | 1,850 | +10 | +0.5% | 33,800 |
| 2006/01/30 | 1,790 | 1,840 | 1,779 | 1,840 | +60 | +3.4% | 24,300 |
| 2006/01/27 | 1,767 | 1,800 | 1,745 | 1,780 | +35 | +2% | 19,700 |
| 2006/01/26 | 1,779 | 1,779 | 1,705 | 1,745 | +55 | +3.3% | 19,700 |
| 2006/01/25 | 1,691 | 1,692 | 1,685 | 1,690 | +5 | +0.3% | 11,100 |
| 2006/01/24 | 1,690 | 1,690 | 1,675 | 1,685 | -10 | -0.6% | 5,600 |
| 2006/01/23 | 1,700 | 1,700 | 1,695 | 1,695 | -42 | -2.4% | 4,600 |
| 2006/01/20 | 1,750 | 1,790 | 1,735 | 1,737 | -8 | -0.5% | 6,300 |
| 2006/01/19 | 1,650 | 1,793 | 1,640 | 1,745 | +94 | +5.7% | 9,800 |
| 2006/01/18 | 1,750 | 1,750 | 1,520 | 1,651 | -119 | -6.7% | 11,200 |
| 2006/01/17 | 1,803 | 1,808 | 1,713 | 1,770 | -38 | -2.1% | 7,000 |
| 2006/01/16 | 1,810 | 1,810 | 1,801 | 1,808 | -7 | -0.4% | 6,900 |
| 2006/01/13 | 1,810 | 1,815 | 1,804 | 1,815 | +5 | +0.3% | 3,400 |
| 2006/01/12 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 7,000 |
| 2006/01/11 | 1,816 | 1,816 | 1,795 | 1,800 | -15 | -0.8% | 5,200 |
| 2006/01/10 | 1,802 | 1,820 | 1,802 | 1,815 | +14 | +0.8% | 3,400 |
| 2006/01/06 | 1,817 | 1,818 | 1,801 | 1,801 | -14 | -0.8% | 6,400 |
| 2006/01/05 | 1,810 | 1,820 | 1,795 | 1,815 | +45 | +2.5% | 7,000 |
| 2006/01/04 | 1,764 | 1,830 | 1,763 | 1,770 | +22 | +1.3% | 6,700 |
| 2005/12/30 | 1,749 | 1,749 | 1,745 | 1,748 | -1 | -0.1% | 2,000 |
| 2005/12/29 | 1,700 | 1,757 | 1,700 | 1,749 | +49 | +2.9% | 8,900 |
| 2005/12/28 | 1,725 | 1,745 | 1,650 | 1,700 | -23 | -1.3% | 9,200 |
| 2005/12/27 | 1,726 | 1,749 | 1,723 | 1,723 | +28 | +1.7% | 7,300 |
| 2005/12/26 | 1,689 | 1,700 | 1,680 | 1,695 | +55 | +3.4% | 11,000 |
| 2005/12/22 | 1,625 | 1,647 | 1,625 | 1,640 | +33 | +2.1% | 6,600 |
| 2005/12/21 | 1,600 | 1,625 | 1,599 | 1,607 | +7 | +0.4% | 5,300 |
| 2005/12/20 | 1,565 | 1,600 | 1,561 | 1,600 | +36 | +2.3% | 6,500 |
| 2005/12/19 | 1,565 | 1,565 | 1,560 | 1,564 | -1 | -0.1% | 5,100 |
| 2005/12/16 | 1,553 | 1,565 | 1,550 | 1,565 | +8 | +0.5% | 4,800 |
| 2005/12/15 | 1,549 | 1,560 | 1,549 | 1,557 | -8 | -0.5% | 11,100 |
| 2005/12/14 | 1,562 | 1,566 | 1,562 | 1,565 | +2 | +0.1% | 9,200 |
| 2005/12/13 | 1,591 | 1,592 | 1,561 | 1,563 | -2 | -0.1% | 9,600 |
| 2005/12/12 | 1,592 | 1,592 | 1,560 | 1,565 | -5 | -0.3% | 8,700 |
| 2005/12/09 | 1,571 | 1,571 | 1,550 | 1,570 | -5 | -0.3% | 2,100 |
| 2005/12/08 | 1,580 | 1,581 | 1,575 | 1,575 | -5 | -0.3% | 3,900 |
| 2005/12/07 | 1,584 | 1,584 | 1,579 | 1,580 | ±0 | ±0% | 3,100 |
| 2005/12/06 | 1,585 | 1,585 | 1,579 | 1,580 | -5 | -0.3% | 4,800 |
| 2005/12/05 | 1,590 | 1,595 | 1,580 | 1,585 | +10 | +0.6% | 5,900 |
| 2005/12/02 | 1,580 | 1,590 | 1,570 | 1,575 | +5 | +0.3% | 4,100 |
| 2005/12/01 | 1,560 | 1,570 | 1,551 | 1,570 | ±0 | ±0% | 4,000 |
| 2005/11/30 | 1,570 | 1,570 | 1,547 | 1,570 | ±0 | ±0% | 3,100 |
| 2005/11/29 | 1,580 | 1,580 | 1,541 | 1,570 | -9 | -0.6% | 3,200 |
| 2005/11/28 | 1,531 | 1,586 | 1,531 | 1,579 | +44 | +2.9% | 7,900 |
4751～
4800
件表示中 / 6989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 | 153,300円 | +4.3% | +2.3% | 3.72% | 9.98倍 | 0.59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% | 7.04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 | 65,900円 | -8.4% | +11.1% | 0.00% | 6.49倍 | 1.27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 | 111,200円 | +15.9% | +9.0% | 0.72% | 25.41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
