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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,320 | 3,500 | 3,200 | 3,325 | -10 | -0.3% | 24,300 |
| 2020/10/22 | 3,380 | 3,380 | 3,190 | 3,335 | -40 | -1.2% | 20,900 |
| 2020/10/21 | 3,260 | 3,420 | 3,260 | 3,375 | +105 | +3.2% | 9,900 |
| 2020/10/20 | 3,300 | 3,425 | 3,260 | 3,270 | +75 | +2.3% | 12,900 |
| 2020/10/19 | 3,200 | 3,215 | 3,155 | 3,195 | +25 | +0.8% | 6,100 |
| 2020/10/16 | 3,200 | 3,255 | 3,130 | 3,170 | -175 | -5.2% | 22,700 |
| 2020/10/15 | 3,345 | 3,400 | 3,220 | 3,345 | +100 | +3.1% | 17,200 |
| 2020/10/14 | 3,260 | 3,275 | 3,215 | 3,245 | ±0 | ±0% | 4,600 |
| 2020/10/13 | 3,285 | 3,285 | 3,145 | 3,245 | -40 | -1.2% | 13,200 |
| 2020/10/12 | 3,460 | 3,485 | 3,250 | 3,285 | -90 | -2.7% | 21,200 |
| 2020/10/09 | 3,385 | 3,460 | 3,340 | 3,375 | -5 | -0.1% | 12,700 |
| 2020/10/08 | 3,420 | 3,420 | 3,335 | 3,380 | -25 | -0.7% | 7,400 |
| 2020/10/07 | 3,465 | 3,465 | 3,330 | 3,405 | -70 | -2% | 3,400 |
| 2020/10/06 | 3,550 | 3,550 | 3,305 | 3,475 | -10 | -0.3% | 12,500 |
| 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 |
1001～
1050
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
