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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 2022/05/25 | 1,808 | 1,830 | 1,806 | 1,830 | +22 | +1.2% | 700 |
| 2022/05/24 | 1,815 | 1,815 | 1,804 | 1,808 | -7 | -0.4% | 300 |
| 2022/05/23 | 1,815 | 1,815 | 1,815 | 1,815 | +14 | +0.8% | 300 |
| 2022/05/20 | 1,802 | 1,830 | 1,798 | 1,801 | -3 | -0.2% | 800 |
| 2022/05/19 | 1,821 | 1,821 | 1,800 | 1,804 | -19 | -1% | 1,100 |
| 2022/05/18 | 1,818 | 1,826 | 1,788 | 1,823 | +23 | +1.3% | 700 |
| 2022/05/17 | 1,829 | 1,829 | 1,800 | 1,800 | ±0 | ±0% | 900 |
| 2022/05/16 | 1,780 | 1,830 | 1,780 | 1,800 | +29 | +1.6% | 2,100 |
| 2022/05/13 | 1,772 | 1,820 | 1,771 | 1,771 | -1 | -0.1% | 600 |
| 2022/05/12 | 1,803 | 1,828 | 1,772 | 1,772 | -31 | -1.7% | 1,300 |
| 2022/05/11 | 1,803 | 1,805 | 1,801 | 1,803 | +1 | +0.1% | 2,500 |
| 2022/05/10 | 1,801 | 1,826 | 1,800 | 1,802 | -15 | -0.8% | 1,500 |
| 2022/05/09 | 1,822 | 1,822 | 1,802 | 1,817 | -5 | -0.3% | 600 |
| 2022/05/06 | 1,796 | 1,822 | 1,796 | 1,822 | +16 | +0.9% | 2,200 |
| 2022/05/02 | 1,815 | 1,815 | 1,806 | 1,806 | -14 | -0.8% | 400 |
| 2022/04/28 | 1,825 | 1,825 | 1,820 | 1,820 | -10 | -0.5% | 400 |
| 2022/04/27 | 1,827 | 1,830 | 1,799 | 1,830 | +3 | +0.2% | 1,700 |
| 2022/04/26 | 1,829 | 1,830 | 1,820 | 1,827 | -1 | -0.1% | 500 |
| 2022/04/25 | 1,822 | 1,828 | 1,790 | 1,828 | -2 | -0.1% | 1,300 |
| 2022/04/22 | 1,830 | 1,830 | 1,825 | 1,830 | ±0 | ±0% | 1,000 |
| 2022/04/21 | 1,820 | 1,830 | 1,820 | 1,830 | +10 | +0.5% | 400 |
| 2022/04/20 | 1,800 | 1,820 | 1,800 | 1,820 | - | - | 400 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,811 | 1,811 | 1,795 | 1,795 | -35 | -1.9% | 600 |
| 2022/04/15 | 1,830 | 1,830 | 1,830 | 1,830 | -2 | -0.1% | 200 |
| 2022/04/14 | 1,782 | 1,832 | 1,782 | 1,832 | +90 | +5.2% | 2,900 |
| 2022/04/13 | 1,831 | 1,831 | 1,742 | 1,742 | -52 | -2.9% | 4,500 |
| 2022/04/12 | 1,840 | 1,840 | 1,784 | 1,794 | -49 | -2.7% | 2,100 |
| 2022/04/11 | 1,867 | 1,889 | 1,841 | 1,843 | -104 | -5.3% | 6,000 |
| 2022/04/08 | 1,947 | 1,947 | 1,947 | 1,947 | +21 | +1.1% | 100 |
| 2022/04/07 | 1,925 | 1,944 | 1,924 | 1,926 | -23 | -1.2% | 900 |
| 2022/04/06 | 1,924 | 1,950 | 1,924 | 1,949 | +25 | +1.3% | 900 |
| 2022/04/05 | 1,924 | 1,924 | 1,915 | 1,924 | +25 | +1.3% | 800 |
| 2022/04/04 | 1,910 | 1,913 | 1,860 | 1,899 | +24 | +1.3% | 600 |
| 2022/04/01 | 1,875 | 1,875 | 1,875 | 1,875 | -10 | -0.5% | 100 |
601～
650
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
