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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 3,500 | 3,600 | 3,405 | 3,485 | +110 | +3.3% | 31,100 |
| 2020/10/02 | 3,530 | 3,530 | 3,275 | 3,375 | - | - | 7,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,460 | 3,505 | 3,430 | 3,495 | +10 | +0.3% | 4,400 |
| 2020/09/29 | 3,505 | 3,515 | 3,435 | 3,485 | ±0 | ±0% | 4,000 |
| 2020/09/28 | 3,455 | 3,495 | 3,370 | 3,485 | +30 | +0.9% | 7,100 |
| 2020/09/25 | 3,385 | 3,600 | 3,385 | 3,455 | +5 | +0.1% | 4,700 |
| 2020/09/24 | 3,530 | 3,625 | 3,150 | 3,450 | -100 | -2.8% | 12,900 |
| 2020/09/23 | 3,515 | 3,690 | 3,510 | 3,550 | +90 | +2.6% | 9,300 |
| 2020/09/18 | 3,645 | 3,655 | 3,460 | 3,460 | -75 | -2.1% | 6,400 |
| 2020/09/17 | 3,350 | 3,550 | 3,350 | 3,535 | +200 | +6% | 7,500 |
| 2020/09/16 | 3,150 | 3,500 | 3,150 | 3,335 | +200 | +6.4% | 9,100 |
| 2020/09/15 | 3,180 | 3,190 | 3,135 | 3,135 | -45 | -1.4% | 1,800 |
| 2020/09/14 | 3,170 | 3,245 | 3,130 | 3,180 | +5 | +0.2% | 2,100 |
| 2020/09/11 | 3,250 | 3,250 | 3,080 | 3,175 | -85 | -2.6% | 7,200 |
| 2020/09/10 | 3,255 | 3,325 | 3,255 | 3,260 | -15 | -0.5% | 4,500 |
| 2020/09/09 | 3,275 | 3,350 | 3,210 | 3,275 | -100 | -3% | 7,400 |
| 2020/09/08 | 3,475 | 3,475 | 3,270 | 3,375 | -100 | -2.9% | 7,300 |
| 2020/09/07 | 3,605 | 3,605 | 3,450 | 3,475 | -60 | -1.7% | 5,500 |
| 2020/09/04 | 3,530 | 3,675 | 3,500 | 3,535 | -205 | -5.5% | 9,500 |
| 2020/09/03 | 3,800 | 3,820 | 3,740 | 3,740 | -20 | -0.5% | 4,000 |
| 2020/09/02 | 3,640 | 3,810 | 3,615 | 3,760 | +120 | +3.3% | 13,400 |
| 2020/09/01 | 3,475 | 3,640 | 3,450 | 3,640 | +190 | +5.5% | 10,100 |
| 2020/08/31 | 3,405 | 3,495 | 3,400 | 3,450 | +140 | +4.2% | 9,800 |
| 2020/08/28 | 3,430 | 3,675 | 3,000 | 3,310 | -165 | -4.7% | 31,000 |
| 2020/08/27 | 3,460 | 3,475 | 3,445 | 3,475 | +15 | +0.4% | 11,300 |
| 2020/08/26 | 3,440 | 3,470 | 3,360 | 3,460 | +10 | +0.3% | 11,600 |
| 2020/08/25 | 3,470 | 3,480 | 3,430 | 3,450 | +90 | +2.7% | 9,600 |
| 2020/08/24 | 3,400 | 3,400 | 3,345 | 3,360 | -20 | -0.6% | 5,500 |
| 2020/08/21 | 3,385 | 3,415 | 3,320 | 3,380 | -10 | -0.3% | 5,100 |
| 2020/08/20 | 3,500 | 3,500 | 3,390 | 3,390 | -85 | -2.4% | 5,000 |
| 2020/08/19 | 3,495 | 3,495 | 3,445 | 3,475 | +70 | +2.1% | 4,700 |
| 2020/08/18 | 3,360 | 3,415 | 3,355 | 3,405 | +75 | +2.3% | 4,600 |
| 2020/08/17 | 3,300 | 3,355 | 3,275 | 3,330 | +55 | +1.7% | 4,000 |
| 2020/08/14 | 3,285 | 3,300 | 3,225 | 3,275 | -10 | -0.3% | 3,700 |
| 2020/08/13 | 3,335 | 3,335 | 3,285 | 3,285 | -25 | -0.8% | 2,600 |
| 2020/08/12 | 3,295 | 3,370 | 3,295 | 3,310 | +15 | +0.5% | 5,100 |
| 2020/08/11 | 3,440 | 3,500 | 3,240 | 3,295 | -75 | -2.2% | 8,200 |
| 2020/08/07 | 3,390 | 3,390 | 3,235 | 3,370 | -55 | -1.6% | 7,100 |
| 2020/08/06 | 3,510 | 3,510 | 3,410 | 3,425 | -100 | -2.8% | 5,800 |
| 2020/08/05 | 3,250 | 3,585 | 3,250 | 3,525 | +280 | +8.6% | 20,100 |
| 2020/08/04 | 3,235 | 3,295 | 3,210 | 3,245 | -25 | -0.8% | 4,700 |
| 2020/08/03 | 3,025 | 3,270 | 3,025 | 3,270 | +245 | +8.1% | 13,700 |
| 2020/07/31 | 3,120 | 3,130 | 2,851 | 3,025 | -95 | -3% | 11,600 |
| 2020/07/30 | 3,000 | 3,225 | 3,000 | 3,120 | +125 | +4.2% | 13,400 |
| 2020/07/29 | 2,890 | 3,000 | 2,882 | 2,995 | +110 | +3.8% | 12,400 |
| 2020/07/28 | 2,785 | 2,888 | 2,785 | 2,885 | +107 | +3.9% | 7,300 |
| 2020/07/27 | 2,749 | 2,779 | 2,747 | 2,778 | +60 | +2.2% | 3,000 |
| 2020/07/22 | 2,745 | 2,745 | 2,690 | 2,718 | -30 | -1.1% | 3,000 |
| 2020/07/21 | 2,675 | 2,782 | 2,666 | 2,748 | +23 | +0.8% | 6,500 |
1001～
1050
件表示中 / 3572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 | 89,700円 | +0.4% | - | 2.23% | 17.15倍 | 1.04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 | 267,500円 | +0.4% | +0.4% | 2.99% | 5.36倍 | 0.70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 |
| アップガレー | 91,400円 | +7.5% | +14.1% | 2.95% | 10.16倍 | 1.80倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ワットマン | 79,000円 | +7.4% | +11.6% | 2.53% | 13.55倍 | 2.15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 |
| ハウスローゼ | 147,000円 | +1.8% | -21.4% | 1.70% | 69.11倍 | 1.21倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
市場注目の銘柄
チャート関連のコラム
