カナモトの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/03/05 | 2,840 | 2,874 | 2,808 | 2,874 | +37 | +1.3% | 128,200 |
2024/03/04 | 2,870 | 2,873 | 2,821 | 2,837 | -34 | -1.2% | 128,000 |
2024/03/01 | 2,892 | 2,910 | 2,848 | 2,871 | +3 | +0.1% | 98,100 |
2024/02/29 | 2,923 | 2,935 | 2,845 | 2,868 | -41 | -1.4% | 226,100 |
2024/02/28 | 2,911 | 2,935 | 2,900 | 2,909 | +6 | +0.2% | 112,000 |
2024/02/27 | 2,861 | 2,903 | 2,860 | 2,903 | +32 | +1.1% | 203,200 |
2024/02/26 | 2,939 | 2,952 | 2,864 | 2,871 | -60 | -2% | 101,600 |
2024/02/22 | 2,942 | 2,958 | 2,903 | 2,931 | -11 | -0.4% | 102,400 |
2024/02/21 | 2,952 | 2,976 | 2,926 | 2,942 | -12 | -0.4% | 114,000 |
2024/02/20 | 2,951 | 2,981 | 2,938 | 2,954 | +16 | +0.5% | 130,200 |
2024/02/19 | 2,841 | 2,939 | 2,841 | 2,938 | +81 | +2.8% | 126,700 |
2024/02/16 | 2,800 | 2,866 | 2,788 | 2,857 | +82 | +3% | 129,300 |
2024/02/15 | 2,760 | 2,781 | 2,735 | 2,775 | +21 | +0.8% | 174,700 |
2024/02/14 | 2,780 | 2,788 | 2,747 | 2,754 | -47 | -1.7% | 123,300 |
2024/02/13 | 2,917 | 2,921 | 2,773 | 2,801 | -104 | -3.6% | 236,100 |
2024/02/09 | 2,895 | 2,926 | 2,881 | 2,905 | +6 | +0.2% | 123,000 |
2024/02/08 | 2,870 | 2,910 | 2,858 | 2,899 | +19 | +0.7% | 131,800 |
2024/02/07 | 2,856 | 2,889 | 2,855 | 2,880 | +24 | +0.8% | 96,600 |
2024/02/06 | 2,897 | 2,897 | 2,849 | 2,856 | -43 | -1.5% | 99,500 |
2024/02/05 | 2,870 | 2,915 | 2,866 | 2,899 | +57 | +2% | 160,900 |
2024/02/02 | 2,833 | 2,862 | 2,827 | 2,842 | +18 | +0.6% | 146,700 |
2024/02/01 | 2,804 | 2,837 | 2,791 | 2,824 | -6 | -0.2% | 118,900 |
2024/01/31 | 2,813 | 2,831 | 2,802 | 2,830 | -4 | -0.1% | 112,600 |
2024/01/30 | 2,879 | 2,879 | 2,820 | 2,834 | -49 | -1.7% | 105,600 |
2024/01/29 | 2,860 | 2,891 | 2,849 | 2,883 | +23 | +0.8% | 178,700 |
2024/01/26 | 2,902 | 2,902 | 2,855 | 2,860 | -44 | -1.5% | 96,800 |
2024/01/25 | 2,874 | 2,928 | 2,865 | 2,904 | +23 | +0.8% | 85,900 |
2024/01/24 | 2,893 | 2,897 | 2,854 | 2,881 | -13 | -0.4% | 142,000 |
2024/01/23 | 2,922 | 2,940 | 2,879 | 2,894 | -19 | -0.7% | 137,300 |
2024/01/22 | 2,870 | 2,913 | 2,851 | 2,913 | +53 | +1.9% | 152,000 |
2024/01/19 | 2,841 | 2,865 | 2,841 | 2,860 | +22 | +0.8% | 119,600 |
2024/01/18 | 2,829 | 2,867 | 2,825 | 2,838 | +9 | +0.3% | 127,000 |
2024/01/17 | 2,814 | 2,867 | 2,814 | 2,829 | +16 | +0.6% | 107,200 |
2024/01/16 | 2,871 | 2,873 | 2,813 | 2,813 | -50 | -1.7% | 98,700 |
2024/01/15 | 2,828 | 2,864 | 2,828 | 2,863 | +35 | +1.2% | 103,500 |
2024/01/12 | 2,808 | 2,840 | 2,800 | 2,828 | +10 | +0.4% | 175,000 |
2024/01/11 | 2,841 | 2,851 | 2,806 | 2,818 | -25 | -0.9% | 182,800 |
2024/01/10 | 2,882 | 2,891 | 2,843 | 2,843 | -32 | -1.1% | 158,500 |
2024/01/09 | 2,940 | 2,946 | 2,870 | 2,875 | -55 | -1.9% | 155,000 |
2024/01/05 | 3,000 | 3,005 | 2,927 | 2,930 | -69 | -2.3% | 192,100 |
2024/01/04 | 3,030 | 3,045 | 2,963 | 2,999 | +73 | +2.5% | 358,700 |
2023/12/29 | 2,894 | 2,934 | 2,880 | 2,926 | +40 | +1.4% | 195,900 |
2023/12/28 | 2,853 | 2,890 | 2,853 | 2,886 | +23 | +0.8% | 88,500 |
2023/12/27 | 2,835 | 2,864 | 2,834 | 2,863 | +36 | +1.3% | 132,400 |
2023/12/26 | 2,787 | 2,839 | 2,779 | 2,827 | +47 | +1.7% | 130,600 |
2023/12/25 | 2,800 | 2,808 | 2,772 | 2,780 | -14 | -0.5% | 65,500 |
2023/12/22 | 2,756 | 2,796 | 2,750 | 2,794 | +38 | +1.4% | 166,300 |
2023/12/21 | 2,781 | 2,782 | 2,734 | 2,756 | -52 | -1.9% | 138,900 |
2023/12/20 | 2,790 | 2,831 | 2,786 | 2,808 | +33 | +1.2% | 161,900 |
2023/12/19 | 2,770 | 2,775 | 2,743 | 2,775 | +22 | +0.8% | 111,300 |
51~
100
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「カナモト」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 |
---|---|---|---|---|---|---|---|---|
カナモト | 268,000円 | +4.0% | +14.5% | 2.80% | 11.41倍 | 0.71倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
帝国ホテル | 88,800円 | -2.5% | -71.2% | 0.68% | 117.00倍 | 2.44倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。24年度にタワー館、31年度から本館建て替え |
日管財HD | 253,900円 | +11.3% | +9.4% | 2.13% | 15.56倍 | 1.39倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
日本ハウズ | 158,000円 | - | - | - | - | 2.37倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
乃村工 | 83,500円 | +2.1% | +7.0% | 3.23% | 22.69倍 | 1.85倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム