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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,838 | 1,838 | 1,835 | 1,835 | -3 | -0.2% | 5,900 |
| 2022/08/25 | 1,845 | 1,845 | 1,838 | 1,838 | -7 | -0.4% | 7,100 |
| 2022/08/24 | 1,845 | 1,854 | 1,841 | 1,845 | -9 | -0.5% | 1,700 |
| 2022/08/23 | 1,855 | 1,856 | 1,854 | 1,854 | -1 | -0.1% | 1,000 |
| 2022/08/22 | 1,838 | 1,890 | 1,838 | 1,855 | +17 | +0.9% | 3,200 |
| 2022/08/19 | 1,837 | 1,853 | 1,834 | 1,838 | +1 | +0.1% | 3,400 |
| 2022/08/18 | 1,850 | 1,850 | 1,837 | 1,837 | -13 | -0.7% | 800 |
| 2022/08/17 | 1,850 | 1,850 | 1,837 | 1,850 | +10 | +0.5% | 1,800 |
| 2022/08/16 | 1,845 | 1,849 | 1,840 | 1,840 | -12 | -0.6% | 1,900 |
| 2022/08/15 | 1,855 | 1,860 | 1,850 | 1,852 | +2 | +0.1% | 900 |
| 2022/08/12 | 1,845 | 1,860 | 1,845 | 1,850 | +5 | +0.3% | 1,500 |
| 2022/08/10 | 1,837 | 1,845 | 1,837 | 1,845 | +8 | +0.4% | 600 |
| 2022/08/09 | 1,840 | 1,845 | 1,837 | 1,837 | -3 | -0.2% | 1,300 |
| 2022/08/08 | 1,842 | 1,842 | 1,830 | 1,840 | -4 | -0.2% | 1,200 |
| 2022/08/05 | 1,844 | 1,844 | 1,837 | 1,844 | +4 | +0.2% | 600 |
| 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 |
551～
600
件表示中 / 3586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 | 91,000円 | +0.4% | - | 2.20% | 17.40倍 | 1.05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 |
| ファーマライズ | 61,600円 | +11.8% | -3.5% | 2.27% | 175.00倍 | 0.98倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ＧＤＯ | 40,500円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ワットマン | - | +7.4% | +11.6% | - | - | - |
|
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 |
| ほぼ日 | 311,500円 | +8.8% | +40.0% | 2.89% | 13.64倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
