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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,690 | 1,690 | 1,688 | 1,688 | -3 | -0.2% | 500 |
| 2022/11/02 | 1,691 | 1,691 | 1,691 | 1,691 | -7 | -0.4% | 200 |
| 2022/11/01 | 1,699 | 1,704 | 1,686 | 1,698 | -1 | -0.1% | 700 |
| 2022/10/31 | 1,686 | 1,699 | 1,686 | 1,699 | +14 | +0.8% | 1,500 |
| 2022/10/28 | 1,697 | 1,698 | 1,685 | 1,685 | +2 | +0.1% | 400 |
| 2022/10/27 | 1,683 | 1,683 | 1,683 | 1,683 | -17 | -1% | 200 |
| 2022/10/26 | 1,690 | 1,700 | 1,684 | 1,700 | +4 | +0.2% | 500 |
| 2022/10/25 | 1,687 | 1,698 | 1,682 | 1,696 | - | - | 1,400 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 1,714 | 1,714 | 1,682 | 1,682 | -2 | -0.1% | 400 |
| 2022/10/20 | 1,710 | 1,710 | 1,684 | 1,684 | -26 | -1.5% | 300 |
| 2022/10/19 | 1,681 | 1,710 | 1,681 | 1,710 | +29 | +1.7% | 400 |
| 2022/10/18 | 1,692 | 1,692 | 1,681 | 1,681 | -5 | -0.3% | 700 |
| 2022/10/17 | 1,700 | 1,701 | 1,686 | 1,686 | -15 | -0.9% | 2,600 |
| 2022/10/14 | 1,702 | 1,708 | 1,690 | 1,701 | ±0 | ±0% | 1,500 |
| 2022/10/13 | 1,774 | 1,774 | 1,700 | 1,701 | -33 | -1.9% | 2,500 |
| 2022/10/12 | 1,785 | 1,785 | 1,734 | 1,734 | -64 | -3.6% | 2,600 |
| 2022/10/11 | 1,750 | 1,807 | 1,731 | 1,798 | -2 | -0.1% | 2,800 |
| 2022/10/07 | 1,800 | 1,800 | 1,800 | 1,800 | -4 | -0.2% | 300 |
| 2022/10/06 | 1,818 | 1,819 | 1,801 | 1,804 | -11 | -0.6% | 2,000 |
| 2022/10/05 | 1,816 | 1,816 | 1,815 | 1,815 | -1 | -0.1% | 300 |
| 2022/10/04 | 1,808 | 1,816 | 1,808 | 1,816 | +10 | +0.6% | 300 |
| 2022/10/03 | 1,800 | 1,806 | 1,800 | 1,806 | ±0 | ±0% | 400 |
| 2022/09/30 | 1,815 | 1,815 | 1,806 | 1,806 | +1 | +0.1% | 200 |
| 2022/09/29 | 1,806 | 1,806 | 1,805 | 1,805 | +5 | +0.3% | 500 |
| 2022/09/28 | 1,813 | 1,813 | 1,784 | 1,800 | -13 | -0.7% | 1,500 |
| 2022/09/27 | 1,832 | 1,832 | 1,813 | 1,813 | -9 | -0.5% | 900 |
| 2022/09/26 | 1,830 | 1,833 | 1,815 | 1,822 | -2 | -0.1% | 1,500 |
| 2022/09/22 | 1,833 | 1,833 | 1,816 | 1,824 | -9 | -0.5% | 1,400 |
| 2022/09/21 | 1,816 | 1,833 | 1,815 | 1,833 | +18 | +1% | 300 |
| 2022/09/20 | 1,833 | 1,833 | 1,814 | 1,815 | +2 | +0.1% | 600 |
| 2022/09/16 | 1,830 | 1,830 | 1,812 | 1,813 | -17 | -0.9% | 700 |
| 2022/09/15 | 1,833 | 1,833 | 1,830 | 1,830 | -9 | -0.5% | 300 |
| 2022/09/14 | 1,803 | 1,839 | 1,803 | 1,839 | -1 | -0.1% | 600 |
| 2022/09/13 | 1,841 | 1,842 | 1,808 | 1,840 | ±0 | ±0% | 2,100 |
| 2022/09/12 | 1,836 | 1,840 | 1,836 | 1,840 | -3 | -0.2% | 400 |
| 2022/09/09 | 1,844 | 1,844 | 1,794 | 1,843 | -1 | -0.1% | 1,900 |
| 2022/09/08 | 1,830 | 1,844 | 1,830 | 1,844 | +4 | +0.2% | 600 |
| 2022/09/07 | 1,840 | 1,840 | 1,831 | 1,840 | ±0 | ±0% | 600 |
| 2022/09/06 | 1,845 | 1,845 | 1,840 | 1,840 | -12 | -0.6% | 300 |
| 2022/09/05 | 1,855 | 1,855 | 1,837 | 1,852 | +15 | +0.8% | 1,400 |
| 2022/09/02 | 1,856 | 1,856 | 1,835 | 1,837 | ±0 | ±0% | 1,000 |
| 2022/09/01 | 1,860 | 1,860 | 1,837 | 1,837 | -23 | -1.2% | 1,000 |
| 2022/08/31 | 1,867 | 1,867 | 1,854 | 1,860 | +12 | +0.6% | 2,100 |
| 2022/08/30 | 1,837 | 1,851 | 1,837 | 1,848 | +8 | +0.4% | 14,200 |
| 2022/08/29 | 1,837 | 1,849 | 1,837 | 1,840 | +5 | +0.3% | 61,500 |
| 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 |
601～
650
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
