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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,055 | 3,070 | 3,030 | 3,065 | -10 | -0.3% | 81,500 |
| 2025/02/04 | 3,125 | 3,145 | 3,060 | 3,075 | -5 | -0.2% | 147,000 |
| 2025/02/03 | 3,135 | 3,140 | 3,070 | 3,080 | -55 | -1.8% | 115,900 |
| 2025/01/31 | 3,120 | 3,155 | 3,105 | 3,135 | -5 | -0.2% | 72,600 |
| 2025/01/30 | 3,105 | 3,150 | 3,095 | 3,140 | +40 | +1.3% | 111,200 |
| 2025/01/29 | 3,075 | 3,120 | 3,055 | 3,100 | +25 | +0.8% | 173,500 |
| 2025/01/28 | 3,085 | 3,105 | 3,065 | 3,075 | -20 | -0.6% | 49,500 |
| 2025/01/27 | 3,110 | 3,120 | 3,080 | 3,095 | ±0 | ±0% | 59,100 |
| 2025/01/24 | 3,110 | 3,115 | 3,085 | 3,095 | +5 | +0.2% | 80,700 |
| 2025/01/23 | 3,155 | 3,155 | 3,075 | 3,090 | -75 | -2.4% | 88,100 |
| 2025/01/22 | 3,130 | 3,170 | 3,130 | 3,165 | +40 | +1.3% | 61,700 |
| 2025/01/21 | 3,125 | 3,155 | 3,115 | 3,125 | ±0 | ±0% | 53,000 |
| 2025/01/20 | 3,160 | 3,160 | 3,105 | 3,125 | -15 | -0.5% | 69,200 |
| 2025/01/17 | 3,105 | 3,140 | 3,080 | 3,140 | +15 | +0.5% | 77,500 |
| 2025/01/16 | 3,170 | 3,170 | 3,110 | 3,125 | -20 | -0.6% | 81,200 |
| 2025/01/15 | 3,130 | 3,145 | 3,115 | 3,145 | +15 | +0.5% | 90,300 |
| 2025/01/14 | 3,160 | 3,170 | 3,095 | 3,130 | -30 | -0.9% | 93,900 |
| 2025/01/10 | 3,205 | 3,205 | 3,160 | 3,160 | -45 | -1.4% | 54,700 |
| 2025/01/09 | 3,190 | 3,215 | 3,170 | 3,205 | +20 | +0.6% | 113,600 |
| 2025/01/08 | 3,250 | 3,250 | 3,160 | 3,185 | -85 | -2.6% | 140,200 |
| 2025/01/07 | 3,255 | 3,275 | 3,210 | 3,270 | +10 | +0.3% | 117,900 |
| 2025/01/06 | 3,395 | 3,395 | 3,250 | 3,260 | -100 | -3% | 115,300 |
| 2024/12/30 | 3,340 | 3,365 | 3,315 | 3,360 | +25 | +0.7% | 79,400 |
| 2024/12/27 | 3,315 | 3,340 | 3,290 | 3,335 | +65 | +2% | 86,700 |
| 2024/12/26 | 3,245 | 3,270 | 3,215 | 3,270 | +20 | +0.6% | 107,900 |
| 2024/12/25 | 3,255 | 3,265 | 3,210 | 3,250 | -5 | -0.2% | 62,600 |
| 2024/12/24 | 3,270 | 3,280 | 3,225 | 3,255 | -15 | -0.5% | 89,800 |
| 2024/12/23 | 3,290 | 3,295 | 3,255 | 3,270 | -15 | -0.5% | 78,100 |
| 2024/12/20 | 3,315 | 3,320 | 3,250 | 3,285 | -35 | -1.1% | 164,300 |
| 2024/12/19 | 3,260 | 3,325 | 3,235 | 3,320 | +50 | +1.5% | 126,700 |
| 2024/12/18 | 3,350 | 3,350 | 3,255 | 3,270 | -80 | -2.4% | 97,000 |
| 2024/12/17 | 3,370 | 3,375 | 3,330 | 3,350 | -30 | -0.9% | 107,100 |
| 2024/12/16 | 3,360 | 3,385 | 3,330 | 3,380 | +15 | +0.4% | 86,700 |
| 2024/12/13 | 3,310 | 3,370 | 3,300 | 3,365 | +20 | +0.6% | 144,300 |
| 2024/12/12 | 3,320 | 3,345 | 3,260 | 3,345 | +60 | +1.8% | 143,900 |
| 2024/12/11 | 3,285 | 3,375 | 3,240 | 3,285 | +30 | +0.9% | 334,300 |
| 2024/12/10 | 3,165 | 3,270 | 3,110 | 3,255 | +130 | +4.2% | 304,800 |
| 2024/12/09 | 3,265 | 3,280 | 3,110 | 3,125 | +120 | +4% | 704,200 |
| 2024/12/06 | 2,963 | 3,010 | 2,908 | 3,005 | +42 | +1.4% | 271,300 |
| 2024/12/05 | 2,938 | 2,965 | 2,924 | 2,963 | +23 | +0.8% | 93,600 |
| 2024/12/04 | 2,960 | 2,975 | 2,931 | 2,940 | -30 | -1% | 82,000 |
| 2024/12/03 | 2,923 | 3,005 | 2,923 | 2,970 | +48 | +1.6% | 168,200 |
| 2024/12/02 | 2,875 | 2,935 | 2,814 | 2,922 | +61 | +2.1% | 129,500 |
| 2024/11/29 | 2,885 | 2,897 | 2,857 | 2,861 | +4 | +0.1% | 67,300 |
| 2024/11/28 | 2,793 | 2,862 | 2,790 | 2,857 | +61 | +2.2% | 59,700 |
| 2024/11/27 | 2,800 | 2,824 | 2,791 | 2,796 | -9 | -0.3% | 86,500 |
| 2024/11/26 | 2,797 | 2,811 | 2,772 | 2,805 | +9 | +0.3% | 42,200 |
| 2024/11/25 | 2,813 | 2,818 | 2,791 | 2,796 | +18 | +0.6% | 83,500 |
| 2024/11/22 | 2,765 | 2,795 | 2,750 | 2,778 | +12 | +0.4% | 53,000 |
| 2024/11/21 | 2,750 | 2,775 | 2,748 | 2,766 | +27 | +1% | 49,400 |
101～
150
件表示中 / 3734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 | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79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 |
| 藤田観 | 1,065,000円 | +3.1% | -7.3% | 0.38% | 16.12倍 | 5.41倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ＳＭＳ | 147,400円 | +10.8% | +13.3% | 1.93% | 17.46倍 | 2.61倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 船総研ＨＤ | 237,600円 | +7.7% | +5.8% | 3.58% | 16.69倍 | 4.54倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 帝国ホテル | 97,800円 | +6.6% | -17.6% | 0.61% | 70.31倍 | 2.56倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
市場注目の銘柄
チャート関連のコラム
