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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 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 |
4901～
4950
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
