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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
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
