カンセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,386 | 1,410 | 1,386 | 1,408 | +9 | +0.6% | 1,300 |
| 2023/03/31 | 1,411 | 1,411 | 1,399 | 1,399 | -11 | -0.8% | 700 |
| 2023/03/30 | 1,401 | 1,410 | 1,401 | 1,410 | +3 | +0.2% | 500 |
| 2023/03/29 | 1,418 | 1,418 | 1,400 | 1,407 | -13 | -0.9% | 2,500 |
| 2023/03/28 | 1,416 | 1,420 | 1,416 | 1,420 | +4 | +0.3% | 200 |
| 2023/03/27 | 1,423 | 1,423 | 1,398 | 1,416 | +16 | +1.1% | 2,800 |
| 2023/03/24 | 1,403 | 1,407 | 1,400 | 1,400 | -6 | -0.4% | 1,000 |
| 2023/03/23 | 1,405 | 1,418 | 1,405 | 1,406 | +1 | +0.1% | 700 |
| 2023/03/22 | 1,405 | 1,405 | 1,403 | 1,405 | -8 | -0.6% | 700 |
| 2023/03/20 | 1,400 | 1,434 | 1,400 | 1,413 | -37 | -2.6% | 3,600 |
| 2023/03/17 | 1,457 | 1,457 | 1,450 | 1,450 | -6 | -0.4% | 500 |
| 2023/03/16 | 1,467 | 1,467 | 1,455 | 1,456 | -16 | -1.1% | 1,700 |
| 2023/03/15 | 1,472 | 1,475 | 1,456 | 1,472 | +5 | +0.3% | 900 |
| 2023/03/14 | 1,480 | 1,480 | 1,467 | 1,467 | -20 | -1.3% | 400 |
| 2023/03/13 | 1,501 | 1,501 | 1,450 | 1,487 | -21 | -1.4% | 2,800 |
| 2023/03/10 | 1,511 | 1,513 | 1,500 | 1,508 | -3 | -0.2% | 3,100 |
| 2023/03/09 | 1,521 | 1,521 | 1,511 | 1,511 | -12 | -0.8% | 800 |
| 2023/03/08 | 1,524 | 1,524 | 1,520 | 1,523 | +4 | +0.3% | 1,000 |
| 2023/03/07 | 1,529 | 1,529 | 1,501 | 1,519 | -1 | -0.1% | 2,500 |
| 2023/03/06 | 1,538 | 1,538 | 1,520 | 1,520 | +2 | +0.1% | 1,600 |
| 2023/03/03 | 1,530 | 1,530 | 1,518 | 1,518 | -9 | -0.6% | 1,000 |
| 2023/03/02 | 1,529 | 1,529 | 1,518 | 1,527 | +2 | +0.1% | 700 |
| 2023/03/01 | 1,534 | 1,534 | 1,525 | 1,525 | -5 | -0.3% | 800 |
| 2023/02/28 | 1,541 | 1,541 | 1,507 | 1,530 | +29 | +1.9% | 1,900 |
| 2023/02/27 | 1,502 | 1,532 | 1,501 | 1,501 | -47 | -3% | 11,900 |
| 2023/02/24 | 1,530 | 1,548 | 1,530 | 1,548 | +18 | +1.2% | 35,400 |
| 2023/02/22 | 1,528 | 1,530 | 1,525 | 1,530 | +2 | +0.1% | 1,300 |
| 2023/02/21 | 1,530 | 1,534 | 1,528 | 1,528 | -2 | -0.1% | 2,200 |
| 2023/02/20 | 1,530 | 1,530 | 1,528 | 1,530 | +3 | +0.2% | 1,100 |
| 2023/02/17 | 1,559 | 1,559 | 1,526 | 1,527 | -33 | -2.1% | 900 |
| 2023/02/16 | 1,520 | 1,570 | 1,520 | 1,560 | +32 | +2.1% | 3,700 |
| 2023/02/15 | 1,521 | 1,530 | 1,521 | 1,528 | -2 | -0.1% | 2,400 |
| 2023/02/14 | 1,531 | 1,533 | 1,530 | 1,530 | -1 | -0.1% | 1,300 |
| 2023/02/13 | 1,528 | 1,532 | 1,528 | 1,531 | -1 | -0.1% | 700 |
| 2023/02/10 | 1,523 | 1,532 | 1,523 | 1,532 | +9 | +0.6% | 500 |
| 2023/02/09 | 1,521 | 1,535 | 1,521 | 1,523 | -12 | -0.8% | 1,100 |
| 2023/02/08 | 1,531 | 1,540 | 1,531 | 1,535 | +4 | +0.3% | 400 |
| 2023/02/07 | 1,542 | 1,544 | 1,531 | 1,531 | -11 | -0.7% | 1,000 |
| 2023/02/06 | 1,542 | 1,542 | 1,532 | 1,542 | +7 | +0.5% | 900 |
| 2023/02/03 | 1,540 | 1,540 | 1,535 | 1,535 | +2 | +0.1% | 700 |
| 2023/02/02 | 1,536 | 1,536 | 1,532 | 1,533 | -15 | -1% | 900 |
| 2023/02/01 | 1,543 | 1,550 | 1,533 | 1,548 | +5 | +0.3% | 1,500 |
| 2023/01/31 | 1,550 | 1,550 | 1,543 | 1,543 | -7 | -0.5% | 600 |
| 2023/01/30 | 1,534 | 1,550 | 1,534 | 1,550 | ±0 | ±0% | 1,300 |
| 2023/01/27 | 1,550 | 1,550 | 1,550 | 1,550 | -10 | -0.6% | 100 |
| 2023/01/26 | 1,565 | 1,565 | 1,560 | 1,560 | -11 | -0.7% | 200 |
| 2023/01/25 | 1,538 | 1,575 | 1,538 | 1,571 | +32 | +2.1% | 1,100 |
| 2023/01/24 | 1,550 | 1,550 | 1,533 | 1,539 | -9 | -0.6% | 700 |
| 2023/01/23 | 1,548 | 1,570 | 1,548 | 1,548 | -2 | -0.1% | 500 |
| 2023/01/20 | 1,529 | 1,550 | 1,529 | 1,550 | +21 | +1.4% | 800 |
501～
550
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「カンセキ」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 |
|---|---|---|---|---|---|---|---|---|
| カンセキ | 87,000円 | -0.2% | -47.5% | 2.30% | 43.24倍 | 1.06倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| アプライド | 270,800円 | +0.4% | +0.4% | 3.32% | 5.42倍 | 0.68倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ほぼ日 | 308,500円 | +8.8% | +40.0% | 2.92% | 13.51倍 | 1.39倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ワットマン | 77,000円 | +7.4% | +11.6% | 2.60% | 13.21倍 | 2.07倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ＩＣＤＡ | 320,000円 | +5.7% | -15.3% | 2.19% | 6.59倍 | 0.69倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
