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 |
|---|---|---|---|---|---|---|---|
| 2013/04/19 | 2,160 | 2,249 | 2,152 | 2,237 | +119 | +5.6% | 415,000 |
| 2013/04/18 | 2,149 | 2,157 | 2,117 | 2,118 | -30 | -1.4% | 148,000 |
| 2013/04/17 | 2,068 | 2,160 | 2,068 | 2,148 | +60 | +2.9% | 206,000 |
| 2013/04/16 | 2,087 | 2,126 | 2,068 | 2,088 | -49 | -2.3% | 309,000 |
| 2013/04/15 | 2,169 | 2,170 | 2,102 | 2,137 | -36 | -1.7% | 309,000 |
| 2013/04/12 | 2,063 | 2,182 | 2,050 | 2,173 | +131 | +6.4% | 766,000 |
| 2013/04/11 | 2,031 | 2,060 | 1,995 | 2,042 | +17 | +0.8% | 254,000 |
| 2013/04/10 | 2,058 | 2,075 | 1,988 | 2,025 | -5 | -0.2% | 301,000 |
| 2013/04/09 | 2,060 | 2,068 | 2,015 | 2,030 | +3 | +0.1% | 374,000 |
| 2013/04/08 | 1,990 | 2,030 | 1,973 | 2,027 | +37 | +1.9% | 334,000 |
| 2013/04/05 | 2,059 | 2,079 | 1,983 | 1,990 | -19 | -0.9% | 317,000 |
| 2013/04/04 | 1,941 | 2,013 | 1,891 | 2,009 | +45 | +2.3% | 505,000 |
| 2013/04/03 | 1,942 | 1,993 | 1,938 | 1,964 | -2 | -0.1% | 712,000 |
| 2013/04/02 | 1,860 | 1,990 | 1,806 | 1,966 | +83 | +4.4% | 1,592,000 |
| 2013/04/01 | 1,957 | 1,964 | 1,879 | 1,883 | -82 | -4.2% | 650,000 |
| 2013/03/29 | 2,045 | 2,065 | 1,932 | 1,965 | -70 | -3.4% | 840,000 |
| 2013/03/28 | 2,095 | 2,097 | 2,000 | 2,035 | -61 | -2.9% | 742,000 |
| 2013/03/27 | 1,922 | 2,110 | 1,922 | 2,096 | +214 | +11.4% | 1,274,000 |
| 2013/03/26 | 1,875 | 1,899 | 1,861 | 1,882 | -16 | -0.8% | 774,000 |
| 2013/03/25 | 1,944 | 1,985 | 1,877 | 1,898 | -46 | -2.4% | 775,000 |
| 2013/03/22 | 2,040 | 2,055 | 1,941 | 1,944 | -146 | -7% | 787,000 |
| 2013/03/21 | 2,098 | 2,123 | 2,051 | 2,090 | +20 | +1% | 638,000 |
| 2013/03/19 | 2,133 | 2,149 | 2,038 | 2,070 | -42 | -2% | 483,000 |
| 2013/03/18 | 2,100 | 2,130 | 2,070 | 2,112 | +15 | +0.7% | 406,000 |
| 2013/03/15 | 2,059 | 2,149 | 2,059 | 2,097 | +59 | +2.9% | 645,000 |
| 2013/03/14 | 2,000 | 2,065 | 1,967 | 2,038 | +38 | +1.9% | 616,000 |
| 2013/03/13 | 1,824 | 2,120 | 1,816 | 2,000 | +202 | +11.2% | 1,565,000 |
| 2013/03/12 | 1,721 | 1,823 | 1,686 | 1,798 | +5 | +0.3% | 1,549,000 |
| 2013/03/11 | 1,723 | 1,793 | 1,723 | 1,793 | +300 | +20.1% | 718,000 |
| 2013/03/08 | 1,457 | 1,493 | 1,456 | 1,493 | +36 | +2.5% | 708,000 |
| 2013/03/07 | 1,483 | 1,489 | 1,454 | 1,457 | -5 | -0.3% | 658,000 |
| 2013/03/06 | 1,456 | 1,483 | 1,456 | 1,462 | +7 | +0.5% | 263,000 |
| 2013/03/05 | 1,480 | 1,482 | 1,447 | 1,455 | -29 | -2% | 183,000 |
| 2013/03/04 | 1,469 | 1,491 | 1,461 | 1,484 | +24 | +1.6% | 299,000 |
| 2013/03/01 | 1,452 | 1,468 | 1,452 | 1,460 | +10 | +0.7% | 188,000 |
| 2013/02/28 | 1,435 | 1,457 | 1,435 | 1,450 | +25 | +1.8% | 305,000 |
| 2013/02/27 | 1,413 | 1,439 | 1,406 | 1,425 | +27 | +1.9% | 190,000 |
| 2013/02/26 | 1,400 | 1,436 | 1,394 | 1,398 | -39 | -2.7% | 257,000 |
| 2013/02/25 | 1,439 | 1,464 | 1,430 | 1,437 | +10 | +0.7% | 205,000 |
| 2013/02/22 | 1,408 | 1,434 | 1,397 | 1,427 | -11 | -0.8% | 281,000 |
| 2013/02/21 | 1,401 | 1,450 | 1,398 | 1,438 | +38 | +2.7% | 359,000 |
| 2013/02/20 | 1,419 | 1,420 | 1,393 | 1,400 | -7 | -0.5% | 187,000 |
| 2013/02/19 | 1,350 | 1,417 | 1,349 | 1,407 | +60 | +4.5% | 603,000 |
| 2013/02/18 | 1,335 | 1,359 | 1,325 | 1,347 | +39 | +3% | 504,000 |
| 2013/02/15 | 1,347 | 1,347 | 1,278 | 1,308 | -41 | -3% | 427,000 |
| 2013/02/14 | 1,316 | 1,366 | 1,312 | 1,349 | +43 | +3.3% | 416,000 |
| 2013/02/13 | 1,351 | 1,367 | 1,300 | 1,306 | -49 | -3.6% | 430,000 |
| 2013/02/12 | 1,398 | 1,412 | 1,355 | 1,355 | -41 | -2.9% | 401,000 |
| 2013/02/08 | 1,391 | 1,420 | 1,386 | 1,396 | +5 | +0.4% | 294,000 |
| 2013/02/07 | 1,371 | 1,401 | 1,365 | 1,391 | +18 | +1.3% | 386,000 |
2951～
3000
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
