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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 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 |
| 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 |
751～
800
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
