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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/10/31 | 1,650 | 1,655 | 1,649 | 1,650 | ±0 | ±0% | 5,000 |
| 2005/10/28 | 1,644 | 1,650 | 1,644 | 1,650 | +10 | +0.6% | 1,300 |
| 2005/10/27 | 1,645 | 1,645 | 1,625 | 1,640 | -5 | -0.3% | 900 |
| 2005/10/26 | 1,650 | 1,650 | 1,645 | 1,645 | +9 | +0.6% | 800 |
| 2005/10/25 | 1,650 | 1,650 | 1,606 | 1,636 | +35 | +2.2% | 1,000 |
| 2005/10/24 | 1,650 | 1,650 | 1,601 | 1,601 | -49 | -3% | 2,000 |
| 2005/10/21 | 1,650 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 1,100 |
| 2005/10/20 | 1,649 | 1,670 | 1,645 | 1,650 | ±0 | ±0% | 2,300 |
| 2005/10/19 | 1,595 | 1,670 | 1,595 | 1,650 | +50 | +3.1% | 3,900 |
| 2005/10/18 | 1,640 | 1,645 | 1,580 | 1,600 | -50 | -3% | 3,500 |
| 2005/10/17 | 1,695 | 1,695 | 1,640 | 1,650 | -30 | -1.8% | 3,400 |
| 2005/10/14 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 5,000 |
| 2005/10/13 | 1,700 | 1,700 | 1,691 | 1,700 | +10 | +0.6% | 2,800 |
| 2005/10/12 | 1,690 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 1,500 |
| 2005/10/11 | 1,695 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 3,500 |
| 2005/10/07 | 1,739 | 1,739 | 1,690 | 1,700 | -40 | -2.3% | 3,300 |
| 2005/10/06 | 1,700 | 1,750 | 1,700 | 1,740 | ±0 | ±0% | 4,400 |
| 2005/10/05 | 1,789 | 1,790 | 1,700 | 1,740 | -55 | -3.1% | 11,400 |
| 2005/10/04 | 1,800 | 1,830 | 1,755 | 1,795 | -5 | -0.3% | 6,200 |
| 2005/10/03 | 1,750 | 1,820 | 1,742 | 1,800 | +60 | +3.4% | 5,900 |
| 2005/09/30 | 1,701 | 1,745 | 1,701 | 1,740 | +80 | +4.8% | 3,700 |
| 2005/09/29 | 1,637 | 1,660 | 1,635 | 1,660 | +35 | +2.2% | 5,800 |
| 2005/09/28 | 1,630 | 1,630 | 1,620 | 1,625 | +15 | +0.9% | 6,500 |
| 2005/09/27 | 1,609 | 1,630 | 1,580 | 1,610 | -25 | -1.5% | 7,200 |
| 2005/09/26 | 1,635 | 1,645 | 1,625 | 1,635 | +10 | +0.6% | 23,000 |
| 2005/09/22 | 1,625 | 1,650 | 1,615 | 1,625 | +15 | +0.9% | 16,200 |
| 2005/09/21 | 1,650 | 1,650 | 1,605 | 1,610 | -40 | -2.4% | 20,400 |
| 2005/09/20 | 1,645 | 1,650 | 1,600 | 1,650 | +100 | +6.5% | 13,400 |
| 2005/09/16 | 1,515 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 13,400 |
| 2005/09/15 | 1,500 | 1,515 | 1,497.5 | 1,500 | +2.5 | +0.2% | 13,000 |
| 2005/09/14 | 1,495 | 1,500 | 1,492.5 | 1,497.5 | +2.5 | +0.2% | 7,600 |
| 2005/09/13 | 1,497.5 | 1,497.5 | 1,492.5 | 1,495 | ±0 | ±0% | 5,800 |
| 2005/09/12 | 1,495 | 1,500 | 1,487.5 | 1,495 | +7.5 | +0.5% | 7,400 |
4801～
4850
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 | 153,200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 | 95,400円 | +2.7% | +3.1% | 4.30% | 7.05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 | 67,000円 | -8.4% | +11.1% | 0.00% | 6.60倍 | 1.29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 | 111,500円 | +15.9% | +9.0% | 0.72% | 25.48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
