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 |
|---|---|---|---|---|---|---|---|
| 2014/07/10 | 4,100 | 4,110 | 4,010 | 4,045 | -75 | -1.8% | 188,000 |
| 2014/07/09 | 4,120 | 4,180 | 4,100 | 4,120 | -5 | -0.1% | 128,700 |
| 2014/07/08 | 4,120 | 4,145 | 4,105 | 4,125 | -30 | -0.7% | 142,900 |
| 2014/07/07 | 4,210 | 4,210 | 4,155 | 4,155 | -35 | -0.8% | 96,700 |
| 2014/07/04 | 4,205 | 4,215 | 4,180 | 4,190 | +10 | +0.2% | 122,300 |
| 2014/07/03 | 4,125 | 4,190 | 4,125 | 4,180 | +65 | +1.6% | 126,900 |
| 2014/07/02 | 4,195 | 4,205 | 4,110 | 4,115 | -30 | -0.7% | 152,800 |
| 2014/07/01 | 4,090 | 4,145 | 4,045 | 4,145 | +110 | +2.7% | 227,600 |
| 2014/06/30 | 3,975 | 4,075 | 3,975 | 4,035 | +50 | +1.3% | 146,600 |
| 2014/06/27 | 4,015 | 4,045 | 3,960 | 3,985 | -30 | -0.7% | 157,900 |
| 2014/06/26 | 4,060 | 4,080 | 3,990 | 4,015 | -25 | -0.6% | 146,600 |
| 2014/06/25 | 4,125 | 4,135 | 4,010 | 4,040 | -50 | -1.2% | 204,800 |
| 2014/06/24 | 3,980 | 4,130 | 3,955 | 4,090 | +110 | +2.8% | 393,700 |
| 2014/06/23 | 3,865 | 3,995 | 3,855 | 3,980 | +125 | +3.2% | 414,900 |
| 2014/06/20 | 3,845 | 3,865 | 3,800 | 3,855 | +10 | +0.3% | 181,100 |
| 2014/06/19 | 3,845 | 3,855 | 3,820 | 3,845 | ±0 | ±0% | 145,800 |
| 2014/06/18 | 3,875 | 3,875 | 3,830 | 3,845 | -5 | -0.1% | 126,700 |
| 2014/06/17 | 3,840 | 3,875 | 3,830 | 3,850 | +10 | +0.3% | 221,400 |
| 2014/06/16 | 3,860 | 3,890 | 3,815 | 3,840 | -40 | -1% | 154,800 |
| 2014/06/13 | 3,805 | 3,890 | 3,765 | 3,880 | +100 | +2.6% | 339,300 |
| 2014/06/12 | 3,805 | 3,825 | 3,750 | 3,780 | -45 | -1.2% | 197,100 |
| 2014/06/11 | 3,765 | 3,835 | 3,765 | 3,825 | +35 | +0.9% | 121,400 |
| 2014/06/10 | 3,810 | 3,835 | 3,775 | 3,790 | ±0 | ±0% | 131,300 |
| 2014/06/09 | 3,910 | 3,915 | 3,740 | 3,790 | -135 | -3.4% | 351,300 |
| 2014/06/06 | 3,920 | 3,955 | 3,855 | 3,925 | +35 | +0.9% | 157,900 |
| 2014/06/05 | 3,910 | 3,955 | 3,835 | 3,890 | -65 | -1.6% | 230,900 |
| 2014/06/04 | 3,910 | 3,970 | 3,875 | 3,955 | +25 | +0.6% | 194,600 |
| 2014/06/03 | 3,910 | 3,940 | 3,875 | 3,930 | +100 | +2.6% | 261,600 |
| 2014/06/02 | 3,855 | 3,915 | 3,805 | 3,830 | +80 | +2.1% | 446,100 |
| 2014/05/30 | 3,990 | 4,020 | 3,720 | 3,750 | -85 | -2.2% | 865,800 |
| 2014/05/29 | 3,705 | 3,845 | 3,705 | 3,835 | +90 | +2.4% | 214,500 |
| 2014/05/28 | 3,715 | 3,780 | 3,695 | 3,745 | +25 | +0.7% | 125,700 |
| 2014/05/27 | 3,730 | 3,755 | 3,710 | 3,720 | +5 | +0.1% | 104,300 |
| 2014/05/26 | 3,690 | 3,720 | 3,670 | 3,715 | +55 | +1.5% | 117,100 |
| 2014/05/23 | 3,705 | 3,710 | 3,545 | 3,660 | -40 | -1.1% | 450,600 |
| 2014/05/22 | 3,620 | 3,705 | 3,620 | 3,700 | +130 | +3.6% | 207,700 |
| 2014/05/21 | 3,485 | 3,615 | 3,480 | 3,570 | +85 | +2.4% | 118,900 |
| 2014/05/20 | 3,485 | 3,520 | 3,430 | 3,485 | +20 | +0.6% | 109,100 |
| 2014/05/19 | 3,595 | 3,595 | 3,450 | 3,465 | -125 | -3.5% | 132,100 |
| 2014/05/16 | 3,580 | 3,605 | 3,550 | 3,590 | -40 | -1.1% | 267,500 |
| 2014/05/15 | 3,490 | 3,640 | 3,480 | 3,630 | +140 | +4% | 181,900 |
| 2014/05/14 | 3,500 | 3,510 | 3,465 | 3,490 | +10 | +0.3% | 142,800 |
| 2014/05/13 | 3,460 | 3,520 | 3,450 | 3,480 | +60 | +1.8% | 98,200 |
| 2014/05/12 | 3,425 | 3,455 | 3,390 | 3,420 | -5 | -0.1% | 116,300 |
| 2014/05/09 | 3,385 | 3,450 | 3,385 | 3,425 | +20 | +0.6% | 98,800 |
| 2014/05/08 | 3,430 | 3,435 | 3,395 | 3,405 | +5 | +0.1% | 97,900 |
| 2014/05/07 | 3,395 | 3,435 | 3,385 | 3,400 | -60 | -1.7% | 203,600 |
| 2014/05/02 | 3,460 | 3,480 | 3,400 | 3,460 | ±0 | ±0% | 130,800 |
| 2014/05/01 | 3,250 | 3,490 | 3,245 | 3,460 | +250 | +7.8% | 333,300 |
| 2014/04/30 | 3,280 | 3,285 | 3,200 | 3,210 | -40 | -1.2% | 160,600 |
2651～
2700
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
