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 |
|---|---|---|---|---|---|---|---|
| 2015/05/08 | 3,500 | 3,580 | 3,500 | 3,580 | +95 | +2.7% | 227,800 |
| 2015/05/07 | 3,490 | 3,520 | 3,465 | 3,485 | -30 | -0.9% | 142,800 |
| 2015/05/01 | 3,465 | 3,525 | 3,460 | 3,515 | +10 | +0.3% | 173,300 |
| 2015/04/30 | 3,510 | 3,520 | 3,475 | 3,505 | -10 | -0.3% | 191,100 |
| 2015/04/28 | 3,495 | 3,540 | 3,485 | 3,515 | +35 | +1% | 151,600 |
| 2015/04/27 | 3,535 | 3,535 | 3,465 | 3,480 | -55 | -1.6% | 132,200 |
| 2015/04/24 | 3,480 | 3,535 | 3,455 | 3,535 | +95 | +2.8% | 393,200 |
| 2015/04/23 | 3,495 | 3,500 | 3,430 | 3,440 | -10 | -0.3% | 128,400 |
| 2015/04/22 | 3,450 | 3,490 | 3,435 | 3,450 | +30 | +0.9% | 132,800 |
| 2015/04/21 | 3,375 | 3,430 | 3,370 | 3,420 | +45 | +1.3% | 114,700 |
| 2015/04/20 | 3,405 | 3,420 | 3,360 | 3,375 | -95 | -2.7% | 292,500 |
| 2015/04/17 | 3,500 | 3,515 | 3,455 | 3,470 | -70 | -2% | 201,900 |
| 2015/04/16 | 3,530 | 3,560 | 3,505 | 3,540 | +30 | +0.9% | 166,400 |
| 2015/04/15 | 3,570 | 3,580 | 3,510 | 3,510 | -60 | -1.7% | 171,800 |
| 2015/04/14 | 3,505 | 3,590 | 3,505 | 3,570 | +50 | +1.4% | 178,000 |
| 2015/04/13 | 3,510 | 3,525 | 3,500 | 3,520 | +15 | +0.4% | 105,400 |
| 2015/04/10 | 3,540 | 3,550 | 3,495 | 3,505 | -15 | -0.4% | 175,800 |
| 2015/04/09 | 3,570 | 3,570 | 3,500 | 3,520 | -45 | -1.3% | 177,500 |
| 2015/04/08 | 3,630 | 3,640 | 3,550 | 3,565 | -45 | -1.2% | 232,900 |
| 2015/04/07 | 3,610 | 3,630 | 3,595 | 3,610 | +5 | +0.1% | 167,300 |
| 2015/04/06 | 3,600 | 3,620 | 3,565 | 3,605 | +5 | +0.1% | 197,400 |
| 2015/04/03 | 3,590 | 3,640 | 3,560 | 3,600 | +45 | +1.3% | 335,600 |
| 2015/04/02 | 3,495 | 3,580 | 3,495 | 3,555 | +75 | +2.2% | 418,700 |
| 2015/04/01 | 3,440 | 3,515 | 3,425 | 3,480 | +20 | +0.6% | 241,500 |
| 2015/03/31 | 3,445 | 3,500 | 3,425 | 3,460 | +30 | +0.9% | 178,600 |
| 2015/03/30 | 3,445 | 3,470 | 3,390 | 3,430 | -10 | -0.3% | 194,800 |
| 2015/03/27 | 3,440 | 3,520 | 3,415 | 3,440 | -10 | -0.3% | 249,900 |
| 2015/03/26 | 3,445 | 3,475 | 3,435 | 3,450 | -40 | -1.1% | 161,900 |
| 2015/03/25 | 3,500 | 3,515 | 3,465 | 3,490 | -35 | -1% | 134,400 |
| 2015/03/24 | 3,470 | 3,540 | 3,450 | 3,525 | +40 | +1.1% | 172,600 |
| 2015/03/23 | 3,490 | 3,515 | 3,470 | 3,485 | -10 | -0.3% | 200,000 |
| 2015/03/20 | 3,505 | 3,575 | 3,470 | 3,495 | -25 | -0.7% | 291,700 |
| 2015/03/19 | 3,490 | 3,520 | 3,455 | 3,520 | +15 | +0.4% | 245,000 |
| 2015/03/18 | 3,520 | 3,530 | 3,430 | 3,505 | ±0 | ±0% | 264,200 |
| 2015/03/17 | 3,550 | 3,555 | 3,485 | 3,505 | -30 | -0.8% | 253,300 |
| 2015/03/16 | 3,560 | 3,585 | 3,510 | 3,535 | +5 | +0.1% | 391,100 |
| 2015/03/13 | 3,555 | 3,570 | 3,465 | 3,530 | +5 | +0.1% | 670,300 |
| 2015/03/12 | 3,330 | 3,535 | 3,330 | 3,525 | +240 | +7.3% | 1,150,500 |
| 2015/03/11 | 3,250 | 3,375 | 3,210 | 3,285 | +5 | +0.2% | 610,700 |
| 2015/03/10 | 3,430 | 3,445 | 3,255 | 3,280 | -130 | -3.8% | 675,100 |
| 2015/03/09 | 3,360 | 3,480 | 3,305 | 3,410 | +230 | +7.2% | 1,215,800 |
| 2015/03/06 | 3,260 | 3,270 | 3,150 | 3,180 | -80 | -2.5% | 346,500 |
| 2015/03/05 | 3,305 | 3,320 | 3,240 | 3,260 | -50 | -1.5% | 207,600 |
| 2015/03/04 | 3,250 | 3,335 | 3,250 | 3,310 | +10 | +0.3% | 207,000 |
| 2015/03/03 | 3,335 | 3,335 | 3,235 | 3,300 | -35 | -1% | 378,700 |
| 2015/03/02 | 3,380 | 3,380 | 3,295 | 3,335 | +15 | +0.5% | 231,200 |
| 2015/02/27 | 3,335 | 3,385 | 3,285 | 3,320 | +45 | +1.4% | 497,200 |
| 2015/02/26 | 3,280 | 3,360 | 3,245 | 3,275 | +5 | +0.2% | 491,300 |
| 2015/02/25 | 3,175 | 3,280 | 3,160 | 3,270 | +120 | +3.8% | 457,900 |
| 2015/02/24 | 3,055 | 3,160 | 3,055 | 3,150 | +95 | +3.1% | 391,000 |
2451～
2500
件表示中 / 3701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 | 326,000円 | +1.9% | +0.5% | 2.45% | 12.21倍 | 0.81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 |
| エイチ・アイエス | 161,200円 | +13.6% | +5.3% | 1.24% | 15.64倍 | 2.32倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 都競馬 | 440,500円 | +2.1% | +1.5% | 2.50% | 11.92倍 | 1.29倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 293,000円 | +3.4% | -3.7% | 4.10% | 19.05倍 | 0.88倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 船総研ＨＤ | 240,900円 | +7.7% | +5.8% | 3.53% | 16.92倍 | 4.60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 |
市場注目の銘柄
チャート関連のコラム
