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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,840 | 1,840 | 1,840 | 1,840 | +3 | +0.2% | 200 |
| 2022/08/03 | 1,831 | 1,837 | 1,831 | 1,837 | +3 | +0.2% | 200 |
| 2022/08/02 | 1,834 | 1,840 | 1,834 | 1,834 | ±0 | ±0% | 500 |
| 2022/08/01 | 1,840 | 1,845 | 1,834 | 1,834 | ±0 | ±0% | 1,300 |
| 2022/07/29 | 1,834 | 1,834 | 1,834 | 1,834 | +1 | +0.1% | 400 |
| 2022/07/28 | 1,833 | 1,836 | 1,833 | 1,833 | ±0 | ±0% | 1,200 |
| 2022/07/27 | 1,849 | 1,849 | 1,833 | 1,833 | -7 | -0.4% | 3,700 |
| 2022/07/26 | 1,844 | 1,844 | 1,840 | 1,840 | +10 | +0.5% | 400 |
| 2022/07/25 | 1,845 | 1,845 | 1,830 | 1,830 | -2 | -0.1% | 600 |
| 2022/07/22 | 1,845 | 1,845 | 1,821 | 1,832 | -13 | -0.7% | 2,700 |
| 2022/07/21 | 1,836 | 1,845 | 1,836 | 1,845 | +19 | +1% | 900 |
| 2022/07/20 | 1,840 | 1,840 | 1,826 | 1,826 | -14 | -0.8% | 1,700 |
| 2022/07/19 | 1,825 | 1,840 | 1,825 | 1,840 | +15 | +0.8% | 1,900 |
| 2022/07/15 | 1,830 | 1,831 | 1,820 | 1,825 | +5 | +0.3% | 2,800 |
| 2022/07/14 | 1,821 | 1,826 | 1,820 | 1,820 | ±0 | ±0% | 2,200 |
| 2022/07/13 | 1,841 | 1,841 | 1,786 | 1,820 | +19 | +1.1% | 11,600 |
| 2022/07/12 | 1,800 | 1,810 | 1,799 | 1,801 | -9 | -0.5% | 900 |
| 2022/07/11 | 1,800 | 1,817 | 1,800 | 1,810 | +10 | +0.6% | 400 |
| 2022/07/08 | 1,801 | 1,810 | 1,800 | 1,800 | +2 | +0.1% | 500 |
| 2022/07/07 | 1,808 | 1,810 | 1,798 | 1,798 | -2 | -0.1% | 800 |
| 2022/07/06 | 1,801 | 1,801 | 1,800 | 1,800 | -12 | -0.7% | 500 |
| 2022/07/05 | 1,812 | 1,814 | 1,812 | 1,812 | +2 | +0.1% | 500 |
| 2022/07/04 | 1,825 | 1,825 | 1,805 | 1,810 | -2 | -0.1% | 1,600 |
| 2022/07/01 | 1,815 | 1,815 | 1,811 | 1,812 | -3 | -0.2% | 400 |
| 2022/06/30 | 1,806 | 1,820 | 1,806 | 1,815 | +9 | +0.5% | 900 |
| 2022/06/29 | 1,801 | 1,825 | 1,801 | 1,806 | -14 | -0.8% | 600 |
| 2022/06/28 | 1,827 | 1,827 | 1,820 | 1,820 | -7 | -0.4% | 400 |
| 2022/06/27 | 1,827 | 1,827 | 1,827 | 1,827 | +22 | +1.2% | 800 |
| 2022/06/24 | 1,800 | 1,805 | 1,800 | 1,805 | +4 | +0.2% | 400 |
| 2022/06/23 | 1,800 | 1,801 | 1,790 | 1,801 | -4 | -0.2% | 1,100 |
| 2022/06/22 | 1,802 | 1,810 | 1,795 | 1,805 | +3 | +0.2% | 1,000 |
| 2022/06/21 | 1,782 | 1,808 | 1,781 | 1,802 | -3 | -0.2% | 500 |
| 2022/06/20 | 1,780 | 1,805 | 1,780 | 1,805 | +17 | +1% | 1,100 |
| 2022/06/17 | 1,787 | 1,790 | 1,787 | 1,788 | +5 | +0.3% | 2,100 |
| 2022/06/16 | 1,824 | 1,824 | 1,783 | 1,783 | -1 | -0.1% | 800 |
| 2022/06/15 | 1,813 | 1,813 | 1,781 | 1,784 | - | - | 1,900 |
| 2022/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/13 | 1,786 | 1,809 | 1,786 | 1,809 | +23 | +1.3% | 400 |
| 2022/06/10 | 1,783 | 1,812 | 1,781 | 1,786 | -5 | -0.3% | 1,100 |
| 2022/06/09 | 1,812 | 1,812 | 1,791 | 1,791 | -6 | -0.3% | 900 |
| 2022/06/08 | 1,810 | 1,820 | 1,780 | 1,797 | -4 | -0.2% | 5,100 |
| 2022/06/07 | 1,819 | 1,819 | 1,801 | 1,801 | -18 | -1% | 2,200 |
| 2022/06/06 | 1,821 | 1,821 | 1,801 | 1,819 | -2 | -0.1% | 900 |
| 2022/06/03 | 1,832 | 1,835 | 1,821 | 1,821 | -14 | -0.8% | 600 |
| 2022/06/02 | 1,838 | 1,838 | 1,835 | 1,835 | -3 | -0.2% | 700 |
| 2022/06/01 | 1,821 | 1,838 | 1,820 | 1,838 | +17 | +0.9% | 1,000 |
| 2022/05/31 | 1,830 | 1,830 | 1,821 | 1,821 | -9 | -0.5% | 900 |
| 2022/05/30 | 1,843 | 1,846 | 1,826 | 1,830 | +10 | +0.5% | 700 |
| 2022/05/27 | 1,817 | 1,840 | 1,800 | 1,820 | +14 | +0.8% | 1,300 |
| 2022/05/26 | 1,830 | 1,830 | 1,806 | 1,806 | -24 | -1.3% | 600 |
551～
600
件表示中 / 3571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 | 90,000円 | +0.4% | - | 2.22% | 17.21倍 | 1.04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 |
| ダイワサイクル | 262,200円 | +15.7% | +35.7% | 1.41% | 10.88倍 | 1.39倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| トラスト | 27,000円 | +8.3% | +3.3% | 2.22% | 6.18倍 | 0.72倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| アップガレー | 91,800円 | +7.5% | +14.1% | 2.94% | 10.20倍 | 1.80倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ミラタップ | 39,500円 | +4.0% | -22.4% | 2.53% | 10.77倍 | 2.22倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
