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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 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 |
| 2005/05/06 | 1,025 | 1,050 | 1,025 | 1,050 | +27.5 | +2.7% | 6,000 |
| 2005/05/02 | 1,020 | 1,025 | 1,017.5 | 1,022.5 | +10 | +1% | 5,400 |
| 2005/04/28 | 1,010 | 1,012.5 | 1,010 | 1,012.5 | +2.5 | +0.2% | 800 |
| 2005/04/27 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 2,200 |
| 2005/04/26 | 1,010 | 1,010 | 1,010 | 1,010 | -5 | -0.5% | 1,000 |
| 2005/04/25 | 1,020 | 1,020 | 1,010 | 1,015 | +15 | +1.5% | 6,200 |
| 2005/04/22 | 1,005 | 1,020 | 1,000 | 1,000 | -5 | -0.5% | 3,600 |
| 2005/04/21 | 1,007.5 | 1,007.5 | 1,005 | 1,005 | -12.5 | -1.2% | 3,000 |
| 2005/04/20 | 1,000 | 1,017.5 | 1,000 | 1,017.5 | +12.5 | +1.2% | 4,600 |
| 2005/04/19 | 995 | 1,015 | 995 | 1,005 | +5 | +0.5% | 3,600 |
| 2005/04/18 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 14,400 |
4901～
4950
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 | 153,700円 | +4.3% | +2.3% | 3.71% | 10.01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 | 487,500円 | +38.6% | -6.8% | 4.92% | 5.30倍 | 1.00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 | 66,100円 | -8.4% | +11.1% | 0.00% | 6.51倍 | 1.27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 | 114,100円 | +15.9% | +9.0% | 0.70% | 26.07倍 | 1.22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
