5819 カナレ電気

5819
2024/09/18
時価
96億円
PER 予
9.59倍
2010年以降
6.94-18.87倍
(2010-2023年)
PBR
0.53倍
2010年以降
0.49-1.6倍
(2010-2023年)
配当 予
4.06%
ROE 予
5.52%
ROA 予
5.06%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,374
始値
1,385
高値
1,390
安値
1,368
終値 +0.29%
1,378
出来高 +22.97%
18,200

乖離率

株価(5日)
移動平均値
-0.36%
1,383
株価(25日)
移動平均値
-3.57%
1,429
出来高(5日)
移動平均値
+40.22%
12,980

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,3851,3901,3681,378+0.29%18,20096億8466万-3.57%9.590.53
09/171,3891,4051,3661,374-0.65%14,80096億5655万-3.98%9.560.53
09/131,4001,4001,3831,383-1.21%8,20097億1980万-3.49%9.620.53
09/121,4191,4251,3911,400+1.45%12,60098億3928万-2.37%9.740.54
09/111,3961,4041,3711,380-1%11,10096億9872万-3.77%9.60.53
09/101,4331,4331,3941,394-0.64%8,20097億9711万-2.72%9.70.54
09/091,3911,4201,3821,403+0.21%8,40098億6036万-1.61%9.760.54
09/061,4251,4261,3931,400-1.75%19,00098億3928万-2.03%9.740.54
09/051,4581,4581,4231,425-0.21%12,100100億1498万-0.7%9.910.55
09/041,4751,4751,4221,428-3.19%13,100100億3606万-0.9%9.930.55
09/031,4561,4881,4561,475+1.65%14,500103億6638万+2.01%10.260.57
09/021,4681,4681,4501,451+0.28%5,400101億9771万-0.07%10.090.56
08/301,4591,4651,4451,447-0.07%7,100101億6960万-0.75%10.070.56
08/291,4381,4481,4341,448+0.7%3,800101億7663万-1.09%10.070.56
08/281,4431,4431,4341,438-0.48%4,200101億635万-2.18%100.55
08/271,4381,4541,4381,445+0.56%4,900101億5554万-2.23%10.050.56
08/261,4501,4501,4311,437-0.76%10,700100億9932万-3.23%100.55
08/231,4531,4551,4461,448-0.34%6,800101億7663万-2.95%10.070.56
08/221,4621,4621,4451,453-0.41%8,000102億1177万-3.07%10.110.56
08/211,4511,4681,4511,459+0.07%6,200102億5393万-3.12%10.150.56
08/201,4641,4641,4511,458+0.34%3,000102億4691万-3.57%10.140.56
08/191,4651,4731,4501,453-0.82%10,500102億1177万-4.28%10.110.56
08/161,4461,4661,4461,465+0.76%7,200102億9610万-3.81%10.190.56
08/151,4291,4581,4291,454+1.75%11,300102億1879万-4.78%10.110.56
08/141,4221,4381,4221,429+0.49%16,300100億4309万-6.66%9.940.55
08/131,4101,4371,4101,422+0.14%9,00099億9390万-7.48%9.890.55
08/091,4461,4501,4041,420-0.21%6,00099億7984万-7.97%9.880.55
08/081,4061,4301,4051,423+1.43%8,900100億92万-8.19%9.90.55
08/071,3561,4371,3561,403+4.94%15,80098億6036万-9.83%9.760.54
08/061,4141,4161,3171,337+8.35%23,60093億9651万-14.46%9.30.51
08/051,4181,4251,2151,234-16.51%48,10086億7262万-21.55%8.580.47
08/021,5321,5321,4781,478-4.52%27,800103億8747万-6.87%10.280.57
08/011,5681,5751,5401,548-1.02%12,300108億7943万-2.7%10.770.59
07/311,5621,5701,5431,564-0.38%23,100109億9188万-1.82%10.880.6
07/301,6161,6201,5701,570-2.85%28,800110億3405万-1.51%10.920.6
07/291,5911,6261,5911,616+1.64%6,600113億5734万+1.32%11.240.62
07/261,5981,6171,5901,590-0.5%6,700111億7461万-0.25%11.060.61
07/251,6041,6151,5901,598-1.24%16,400112億3083万+0.31%11.120.61
07/241,6291,6301,6121,618-0.31%14,600113億7140万+1.63%11.260.62
07/231,6151,6251,6151,623+0.56%2,800114億654万+2.08%11.290.62
07/221,6111,6141,6011,6140%5,300113億4328万+1.7%11.230.62
07/191,6301,6301,6141,614-0.92%4,600113億4328万+1.83%11.230.62
07/181,6271,6291,6161,629+0.12%4,500114億4870万+2.97%11.330.63
07/171,6261,6301,6211,627+0.12%3,500114億3465万+3.04%11.320.63
07/161,6061,6281,6061,625+1.75%16,500114億2059万+3.11%11.30.62
07/121,5711,6021,5681,597+1.59%14,400112億2381万+1.53%11.110.61
07/111,5731,5831,5681,572+0.45%4,600110億4811万+0.06%10.940.6
07/101,5801,5841,5641,565-0.38%14,900109億9891万-0.32%10.890.6
07/091,5791,5841,5661,571-0.38%5,600110億4108万+0.06%10.930.6
07/081,5731,5791,5641,577+0.83%4,500110億8325万+0.45%10.970.61
07/051,5851,5851,5641,564-1.32%6,400109億9188万-0.38%10.880.6
07/041,5951,5981,5841,585-0.25%5,100111億3947万+0.89%11.030.61
07/031,5871,5981,5821,589+0.57%6,600111億6758万+1.27%11.050.61
07/021,5821,5821,5741,580+0.64%7,100111億433万+0.77%10.990.61
07/011,5881,5881,5641,570-1.13%5,800110億3405万+0.13%10.920.6
06/281,5961,5961,5741,588+0.57%5,900111億6055万+1.34%11.050.61
06/271,5731,6211,5731,579-1.37%14,600110億9730万+0.83%10.980.61
06/261,6001,6011,5961,601+0.06%11,300112億5192万+2.3%11.140.61
06/251,5961,6051,5861,600+1.01%16,000112億4489万+2.3%11.130.61
06/241,5871,5901,5781,584+0.32%5,100111億3244万+1.34%11.020.61
06/211,5781,5831,5701,579+0.06%2,900110億9730万+1.09%10.980.61
06/201,5741,5831,5641,578+0.25%4,500110億9027万+1.09%10.980.6
06/191,5621,5871,5561,574+0.77%6,700110億6216万+0.96%10.950.6
06/181,5511,5651,5511,562+1.17%1,700109億7782万+0.19%10.870.6
06/171,5581,5591,5441,544-0.96%4,100108億5132万-0.96%10.740.59
06/141,5381,5591,5381,559+1.23%4,600109億5674万-0.13%10.850.6
06/131,5641,5641,5401,540-1.41%7,800108億2321万-1.41%10.710.59
06/121,5971,5971,5621,562+0.32%8,900109億7782万-0.13%10.870.6
06/111,5601,5671,5501,557+0.06%2,400109億4268万-0.51%10.830.6
06/101,5351,5561,5341,556+0.71%10,100109億3566万-0.64%10.820.6
06/071,5441,5551,5421,545-0.26%2,200108億5835万-1.4%10.750.59
06/061,5681,5681,5431,549-0.06%7,100108億8646万-1.21%10.780.59
06/051,5711,5731,5501,550-2.02%11,800108億9349万-1.21%10.780.59
06/041,5861,5931,5801,582-0.13%7,900111億1839万+0.51%11.010.61
06/031,5691,5891,5691,584+0.89%5,600111億3244万+0.32%11.020.61
05/311,5501,5701,5501,570+1.29%4,800110億3405万-0.82%10.920.6
05/301,5531,5741,5501,550-0.32%6,000108億9349万-2.39%10.780.59
05/291,5781,5951,5551,555-1.46%7,600109億2863万-2.45%10.820.6
05/281,5551,5781,5551,578+1.54%9,500110億9027万-1.25%10.980.6
05/271,5531,5541,5451,554+0.06%4,000109億2160万-3%10.810.6
05/241,5641,5641,5411,553-0.58%4,600109億1457万-3.36%10.80.6
05/231,5661,5671,5371,562-0.19%11,900109億7782万-3.1%10.870.6
05/221,5721,5741,5651,565-0.57%6,700109億9891万-3.28%10.890.6
05/211,5751,5851,5741,574+0.06%4,900110億6216万-3.08%10.950.6
05/201,5621,5831,5601,573+1.88%11,900110億5513万-3.5%10.940.6
05/171,5321,5481,5181,544+0.78%12,700108億5132万-5.57%10.740.59
05/161,5621,5621,5321,532-2.36%32,300107億6698万-6.76%10.660.59
05/151,5651,5821,5641,569-0.06%7,500110億2702万-4.91%10.910.6
05/141,5841,5841,5611,570-0.76%12,300110億3405万-5.19%10.920.6
05/131,5881,5921,5801,582-0.32%7,500111億1839万-4.76%11.010.61
05/101,6041,6041,5841,587-0.87%12,700111億5353万-4.8%11.040.61
05/091,5951,6051,5851,601+0.88%9,800112億5192万-4.25%11.140.61
05/081,5851,5961,5851,587+0.13%9,400111億5353万-5.37%11.040.61
05/071,5941,5971,5811,585+0.83%11,000111億3947万-5.88%11.030.61
05/021,5701,5801,5611,572+0.13%16,000110億4811万-6.93%10.940.6
05/011,6001,6021,5671,570-0.82%32,200110億3405万-7.37%10.920.6
04/301,5951,6271,5531,583-4.87%127,400111億2541万-6.94%11.010.61
04/261,6841,7201,6641,664-2.12%36,200116億9469万-2.52%11.580.64
04/251,7161,7301,6791,700-0.23%34,500119億4770万-0.64%11.830.65
04/241,7001,7151,7001,704+0.41%11,600119億7581万-0.58%11.850.65

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,140
1/30
1,400
11/29
44,200
1/30
--+22.76%
1/29
-10.54%
3/18
2009年
3月期
1,620
4/1
760
10/10
13,400
11/20
--+10.22%
1/7
-27.6%
10/10
2010年
3月期
1,380
3/19
858
11/16
19,400
11/9
96億9872万-+16.48%
3/23
-12.38%
11/16
2011年
12月期
1,329
6/27
902
3/16

3/15
17,900
12/28
93億4029万63億3931万+6.89%
9/29
-23.2%
3/15
2012年
12月期
1,458
4/27
1,190
2/7

1/27

他3件
41,700
6/27
102億4691万83億6339万+7.74%
3/19
-8.65%
5/18
2013年
12月期
1,635
5/23
1,280
1/8

1/4
40,400
12/13
114億9087万89億9591万+8.47%
5/8
-7.98%
2/4
2014年
12月期
1,958
12/22
1,341
2/4
40,200
1/17
137億6094万94億2462万+15.61%
2/6
-6.19%
10/17
2015年
12月期
2,660
4/1

3/31
1,750
8/25
69,200
5/11
186億9463万122億9910万+19.02%
2/19
-14.25%
1/21
2016年
12月期
2,125
12/16
1,567
2/12
56,800
12/9
149億3462万110億1297万+9.32%
3/30
-11.8%
2/12
2017年
12月期
2,678
7/27
2,088
4/19
38,000
6/28
188億2114万146億7458万+6.17%
6/8
-7.39%
2/6
2018年
12月期
2,535
1/12

1/11
1,669
12/26
40,000
12/25
178億1613万117億2983万+8.69%
4/5
-13.55%
2/14
2019年
12月期
1,971
4/8
1,668
1/4
41,400
6/25
138億5230万117億2280万+7.34%
9/19
-4.86%
9/2
2020年
12月期
1,900
1/30
1,214
3/13
58,600
12/29
133億5331万85億3206万+8.41%
6/10
-25.59%
3/13
2021年
12月期
1,894
1/25
1,660
7/9
61,400
4/30
133億1114万116億6657万+3.51%
4/7
-10.81%
1/28
2022年
12月期
1,717
1/4
1,368
10/28
78,600
4/28
120億6717万96億1438万+5.02%
11/22
-5.84%
7/1
2023年
12月期
1,619
12/7
1,217
3/20
143,000
1/30
113億7842万85億5314万+10.25%
1/26
-5.68%
3/20
最新1,378
2024/9/18
18,20096億8466万-3.57%
1,429

年間値上がり率

2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/09/18 vs 2023/12/29
-10%(0.9倍)
過去安値
760円(2008/10/10)
81%(1.81倍)
1,378円(9/18)