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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 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 |
| 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 |
701～
750
件表示中 / 3745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 | 88,900円 | -0.2% | -47.5% | 2.25% | 44.18倍 | 1.09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 |
| 梅の花Ｇ | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ＩＮＧＳ | 291,800円 | +23.0% | +11.1% | 0.00% | 24.37倍 | 4.18倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ワットマン | 78,200円 | +8.0% | +24.2% | 2.56% | 13.74倍 | 2.00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 |
| ほぼ日 | 305,500円 | +8.8% | +40.0% | 2.95% | 13.38倍 | 1.38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
