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 |
|---|---|---|---|---|---|---|---|
| 2005/07/15 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 3,200 |
| 2005/07/14 | 1,355 | 1,370 | 1,350 | 1,350 | -30 | -2.2% | 5,600 |
| 2005/07/13 | 1,395 | 1,395 | 1,380 | 1,380 | -12.5 | -0.9% | 2,800 |
| 2005/07/12 | 1,400 | 1,400 | 1,390 | 1,392.5 | -7.5 | -0.5% | 2,800 |
| 2005/07/11 | 1,400 | 1,405 | 1,400 | 1,400 | +10 | +0.7% | 2,400 |
| 2005/07/08 | 1,377.5 | 1,390 | 1,375 | 1,390 | +10 | +0.7% | 3,000 |
| 2005/07/07 | 1,420 | 1,420 | 1,375 | 1,380 | -45 | -3.2% | 7,600 |
| 2005/07/06 | 1,370 | 1,445 | 1,365 | 1,425 | +75 | +5.6% | 13,200 |
| 2005/07/05 | 1,310 | 1,350 | 1,310 | 1,350 | +40 | +3.1% | 10,000 |
| 2005/07/04 | 1,297.5 | 1,312.5 | 1,297.5 | 1,310 | +12.5 | +1% | 2,400 |
| 2005/07/01 | 1,302.5 | 1,310 | 1,295 | 1,297.5 | -7.5 | -0.6% | 5,800 |
| 2005/06/30 | 1,300 | 1,305 | 1,300 | 1,305 | +7.5 | +0.6% | 3,200 |
| 2005/06/29 | 1,265 | 1,297.5 | 1,260 | 1,297.5 | +32.5 | +2.6% | 6,000 |
| 2005/06/28 | 1,262.5 | 1,265 | 1,257.5 | 1,265 | +2.5 | +0.2% | 2,000 |
| 2005/06/27 | 1,250 | 1,262.5 | 1,250 | 1,262.5 | ±0 | ±0% | 800 |
| 2005/06/24 | 1,262.5 | 1,262.5 | 1,235 | 1,262.5 | +12.5 | +1% | 9,200 |
| 2005/06/23 | 1,195 | 1,250 | 1,185 | 1,250 | +70 | +5.9% | 9,800 |
| 2005/06/22 | 1,170 | 1,180 | 1,170 | 1,180 | +20 | +1.7% | 6,800 |
| 2005/06/21 | 1,155 | 1,167.5 | 1,155 | 1,160 | -5 | -0.4% | 4,200 |
| 2005/06/20 | 1,165 | 1,170 | 1,150 | 1,165 | +10 | +0.9% | 7,200 |
| 2005/06/17 | 1,162.5 | 1,165 | 1,150 | 1,155 | -5 | -0.4% | 2,800 |
| 2005/06/16 | 1,145 | 1,165 | 1,145 | 1,160 | +20 | +1.8% | 8,800 |
| 2005/06/15 | 1,145 | 1,145 | 1,125 | 1,140 | -10 | -0.9% | 16,000 |
| 2005/06/14 | 1,175 | 1,195 | 1,150 | 1,150 | -25 | -2.1% | 10,200 |
| 2005/06/13 | 1,170 | 1,175 | 1,165 | 1,175 | +20 | +1.7% | 5,600 |
| 2005/06/10 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 1,800 |
| 2005/06/09 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 6,600 |
| 2005/06/08 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 9,800 |
| 2005/06/07 | 1,155 | 1,175 | 1,150 | 1,150 | ±0 | ±0% | 7,800 |
| 2005/06/06 | 1,155 | 1,175 | 1,150 | 1,150 | -5 | -0.4% | 11,600 |
| 2005/06/03 | 1,160 | 1,175 | 1,155 | 1,155 | ±0 | ±0% | 3,000 |
| 2005/06/02 | 1,175 | 1,200 | 1,155 | 1,155 | +5 | +0.4% | 4,200 |
| 2005/06/01 | 1,170 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 9,600 |
| 2005/05/31 | 1,155 | 1,175 | 1,150 | 1,150 | -25 | -2.1% | 9,000 |
| 2005/05/30 | 1,160 | 1,175 | 1,160 | 1,175 | +25 | +2.2% | 2,400 |
| 2005/05/27 | 1,125 | 1,150 | 1,125 | 1,150 | -5 | -0.4% | 11,200 |
| 2005/05/26 | 1,190 | 1,190 | 1,150 | 1,155 | -35 | -2.9% | 4,800 |
| 2005/05/25 | 1,200 | 1,200 | 1,182.5 | 1,190 | +10 | +0.8% | 10,200 |
| 2005/05/24 | 1,172.5 | 1,180 | 1,170 | 1,180 | +20 | +1.7% | 4,600 |
| 2005/05/23 | 1,152.5 | 1,170 | 1,152.5 | 1,160 | +10 | +0.9% | 2,400 |
| 2005/05/20 | 1,150 | 1,155 | 1,145 | 1,150 | +10 | +0.9% | 9,800 |
| 2005/05/19 | 1,135 | 1,145 | 1,130 | 1,140 | +30 | +2.7% | 6,200 |
| 2005/05/18 | 1,125 | 1,132.5 | 1,100 | 1,110 | -25 | -2.2% | 18,000 |
| 2005/05/17 | 1,120 | 1,140 | 1,100 | 1,135 | +35 | +3.2% | 17,400 |
| 2005/05/16 | 1,095 | 1,125 | 1,075 | 1,100 | +35 | +3.3% | 10,600 |
| 2005/05/13 | 1,050 | 1,065 | 1,050 | 1,065 | -5 | -0.5% | 1,800 |
| 2005/05/12 | 1,060 | 1,070 | 1,050 | 1,070 | +10 | +0.9% | 23,400 |
| 2005/05/11 | 1,060 | 1,075 | 1,060 | 1,060 | -15 | -1.4% | 1,200 |
| 2005/05/10 | 1,075 | 1,090 | 1,075 | 1,075 | +25 | +2.4% | 2,400 |
| 2005/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 6,400 |
4851～
4900
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
