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 |
|---|---|---|---|---|---|---|---|
| 2005/09/28 | 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 |
| 2005/09/09 | 1,500 | 1,500 | 1,482.5 | 1,487.5 | -12.5 | -0.8% | 5,800 |
| 2005/09/08 | 1,487.5 | 1,500 | 1,487.5 | 1,500 | +12.5 | +0.8% | 6,200 |
| 2005/09/07 | 1,500 | 1,500 | 1,487.5 | 1,487.5 | -12.5 | -0.8% | 5,400 |
| 2005/09/06 | 1,490 | 1,500 | 1,477.5 | 1,500 | +50 | +3.4% | 5,600 |
| 2005/09/05 | 1,460 | 1,500 | 1,450 | 1,450 | ±0 | ±0% | 14,000 |
| 2005/09/02 | 1,450 | 1,462.5 | 1,447.5 | 1,450 | ±0 | ±0% | 12,800 |
| 2005/09/01 | 1,440 | 1,450 | 1,425 | 1,450 | ±0 | ±0% | 20,200 |
| 2005/08/31 | 1,455 | 1,470 | 1,425 | 1,450 | +95 | +7% | 57,800 |
| 2005/08/30 | 1,370 | 1,370 | 1,352.5 | 1,355 | ±0 | ±0% | 3,600 |
| 2005/08/29 | 1,360 | 1,360 | 1,355 | 1,355 | +5 | +0.4% | 1,200 |
| 2005/08/26 | 1,375 | 1,375 | 1,330 | 1,350 | ±0 | ±0% | 4,000 |
| 2005/08/25 | 1,350 | 1,365 | 1,345 | 1,350 | -25 | -1.8% | 8,400 |
| 2005/08/24 | 1,375 | 1,375 | 1,350 | 1,375 | ±0 | ±0% | 2,000 |
| 2005/08/23 | 1,385 | 1,390 | 1,375 | 1,375 | -10 | -0.7% | 3,400 |
| 2005/08/22 | 1,360 | 1,385 | 1,360 | 1,385 | +25 | +1.8% | 5,200 |
| 2005/08/19 | 1,355 | 1,375 | 1,350 | 1,360 | +10 | +0.7% | 3,200 |
| 2005/08/18 | 1,350 | 1,357.5 | 1,350 | 1,350 | ±0 | ±0% | 2,200 |
| 2005/08/17 | 1,365 | 1,365 | 1,345 | 1,350 | -15 | -1.1% | 3,000 |
| 2005/08/16 | 1,360 | 1,365 | 1,347.5 | 1,365 | +22.5 | +1.7% | 1,200 |
| 2005/08/15 | 1,345 | 1,345 | 1,340 | 1,342.5 | -2.5 | -0.2% | 1,800 |
| 2005/08/12 | 1,350 | 1,350 | 1,330 | 1,345 | -5 | -0.4% | 2,800 |
| 2005/08/11 | 1,325 | 1,350 | 1,325 | 1,350 | +20 | +1.5% | 2,200 |
| 2005/08/10 | 1,355 | 1,355 | 1,330 | 1,330 | -5 | -0.4% | 1,600 |
| 2005/08/09 | 1,310 | 1,350 | 1,310 | 1,335 | +45 | +3.5% | 3,000 |
| 2005/08/08 | 1,300 | 1,300 | 1,275 | 1,290 | -10 | -0.8% | 10,400 |
| 2005/08/05 | 1,330 | 1,330 | 1,300 | 1,300 | -40 | -3% | 8,800 |
| 2005/08/04 | 1,352.5 | 1,352.5 | 1,325 | 1,340 | -30 | -2.2% | 8,600 |
| 2005/08/03 | 1,375 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 3,200 |
| 2005/08/02 | 1,400 | 1,400 | 1,375 | 1,375 | ±0 | ±0% | 7,400 |
| 2005/08/01 | 1,400 | 1,400 | 1,375 | 1,375 | -5 | -0.4% | 8,600 |
| 2005/07/29 | 1,420 | 1,420 | 1,375 | 1,380 | -25 | -1.8% | 5,800 |
| 2005/07/28 | 1,420 | 1,420 | 1,400 | 1,405 | ±0 | ±0% | 7,400 |
| 2005/07/27 | 1,370 | 1,407.5 | 1,370 | 1,405 | +32.5 | +2.4% | 7,200 |
| 2005/07/26 | 1,372.5 | 1,375 | 1,370 | 1,372.5 | +2.5 | +0.2% | 3,600 |
| 2005/07/25 | 1,425 | 1,425 | 1,367.5 | 1,370 | -25 | -1.8% | 10,200 |
| 2005/07/22 | 1,385 | 1,395 | 1,300 | 1,395 | +50 | +3.7% | 15,800 |
| 2005/07/21 | 1,310 | 1,352.5 | 1,305 | 1,345 | +67.5 | +5.3% | 13,400 |
| 2005/07/20 | 1,290 | 1,300 | 1,255 | 1,277.5 | -22.5 | -1.7% | 10,400 |
| 2005/07/19 | 1,330 | 1,345 | 1,300 | 1,300 | -30 | -2.3% | 12,400 |
4801～
4850
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 | 1.17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 | 1.19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
