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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/11/25 | 1,550 | 1,550 | 1,531 | 1,535 | -20 | -1.3% | 6,500 |
| 2005/11/24 | 1,550 | 1,580 | 1,524 | 1,555 | -36 | -2.3% | 7,200 |
| 2005/11/22 | 1,592 | 1,592 | 1,588 | 1,591 | -1 | -0.1% | 4,000 |
| 2005/11/21 | 1,591 | 1,592 | 1,586 | 1,592 | -3 | -0.2% | 3,500 |
| 2005/11/18 | 1,593 | 1,596 | 1,592 | 1,595 | +5 | +0.3% | 1,300 |
| 2005/11/17 | 1,600 | 1,600 | 1,590 | 1,590 | -9 | -0.6% | 3,900 |
| 2005/11/16 | 1,597 | 1,600 | 1,596 | 1,599 | -1 | -0.1% | 2,700 |
| 2005/11/15 | 1,639 | 1,639 | 1,590 | 1,600 | -35 | -2.1% | 9,600 |
| 2005/11/14 | 1,630 | 1,640 | 1,627 | 1,635 | +5 | +0.3% | 3,700 |
| 2005/11/11 | 1,639 | 1,640 | 1,627 | 1,630 | -18 | -1.1% | 4,600 |
| 2005/11/10 | 1,635 | 1,648 | 1,630 | 1,648 | +28 | +1.7% | 1,300 |
| 2005/11/09 | 1,631 | 1,645 | 1,620 | 1,620 | +5 | +0.3% | 600 |
| 2005/11/08 | 1,616 | 1,650 | 1,615 | 1,615 | +1 | +0.1% | 4,100 |
| 2005/11/07 | 1,612 | 1,630 | 1,612 | 1,614 | +4 | +0.2% | 3,700 |
| 2005/11/04 | 1,650 | 1,650 | 1,610 | 1,610 | +10 | +0.6% | 3,600 |
| 2005/11/02 | 1,630 | 1,631 | 1,600 | 1,600 | -30 | -1.8% | 3,100 |
| 2005/11/01 | 1,650 | 1,650 | 1,630 | 1,630 | -20 | -1.2% | 4,500 |
4801～
4850
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
