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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,450 | 2,730 | 2,450 | 2,725 | +239 | +9.6% | 15,800 |
2020/07/17 | 2,549 | 2,549 | 2,461 | 2,486 | -49 | -1.9% | 7,100 |
2020/07/16 | 2,660 | 2,660 | 2,516 | 2,535 | -121 | -4.6% | 9,300 |
2020/07/15 | 2,765 | 2,765 | 2,620 | 2,656 | -84 | -3.1% | 6,500 |
2020/07/14 | 2,800 | 2,800 | 2,707 | 2,740 | -60 | -2.1% | 2,700 |
2020/07/13 | 2,650 | 2,817 | 2,580 | 2,800 | -50 | -1.8% | 27,700 |
2020/07/10 | 2,880 | 2,895 | 2,693 | 2,850 | -80 | -2.7% | 26,700 |
2020/07/09 | 2,835 | 2,940 | 2,835 | 2,930 | +89 | +3.1% | 11,200 |
2020/07/08 | 2,915 | 2,931 | 2,812 | 2,841 | -118 | -4% | 13,000 |
2020/07/07 | 2,961 | 2,990 | 2,838 | 2,959 | +42 | +1.4% | 23,500 |
2020/07/06 | 2,800 | 3,000 | 2,800 | 2,917 | +213 | +7.9% | 26,000 |
2020/07/03 | 2,502 | 2,704 | 2,500 | 2,704 | +221 | +8.9% | 18,200 |
2020/07/02 | 2,500 | 2,525 | 2,461 | 2,483 | +32 | +1.3% | 5,500 |
2020/07/01 | 2,456 | 2,525 | 2,400 | 2,451 | +44 | +1.8% | 6,300 |
2020/06/30 | 2,345 | 2,538 | 2,345 | 2,407 | +78 | +3.3% | 12,100 |
2020/06/29 | 2,314 | 2,366 | 2,203 | 2,329 | +16 | +0.7% | 8,900 |
2020/06/26 | 2,242 | 2,377 | 2,241 | 2,313 | +101 | +4.6% | 17,300 |
2020/06/25 | 2,200 | 2,212 | 2,189 | 2,212 | +53 | +2.5% | 1,500 |
2020/06/24 | 2,141 | 2,199 | 2,139 | 2,159 | +16 | +0.7% | 2,300 |
2020/06/23 | 2,200 | 2,200 | 2,143 | 2,143 | -45 | -2.1% | 1,900 |
2020/06/22 | 2,203 | 2,203 | 2,188 | 2,188 | -8 | -0.4% | 300 |
2020/06/19 | 2,198 | 2,230 | 2,130 | 2,196 | -27 | -1.2% | 7,700 |
2020/06/18 | 2,188 | 2,223 | 2,175 | 2,223 | +48 | +2.2% | 2,400 |
2020/06/17 | 2,169 | 2,175 | 2,166 | 2,175 | +11 | +0.5% | 500 |
2020/06/16 | 2,155 | 2,175 | 2,140 | 2,164 | +35 | +1.6% | 1,900 |
2020/06/15 | 2,112 | 2,154 | 2,112 | 2,129 | +17 | +0.8% | 2,800 |
2020/06/12 | 2,077 | 2,112 | 2,050 | 2,112 | -15 | -0.7% | 4,300 |
2020/06/11 | 2,193 | 2,194 | 2,112 | 2,127 | -66 | -3% | 3,700 |
2020/06/10 | 2,178 | 2,193 | 2,178 | 2,193 | +15 | +0.7% | 600 |
2020/06/09 | 2,199 | 2,200 | 2,162 | 2,178 | +3 | +0.1% | 2,100 |
2020/06/08 | 2,095 | 2,200 | 2,095 | 2,175 | +85 | +4.1% | 4,600 |
2020/06/05 | 2,070 | 2,090 | 2,070 | 2,090 | +20 | +1% | 600 |
2020/06/04 | 2,092 | 2,097 | 2,070 | 2,070 | -12 | -0.6% | 1,700 |
2020/06/03 | 2,075 | 2,099 | 2,058 | 2,082 | +15 | +0.7% | 2,200 |
2020/06/02 | 2,015 | 2,067 | 2,015 | 2,067 | +42 | +2.1% | 1,100 |
2020/06/01 | 2,020 | 2,044 | 2,005 | 2,025 | +5 | +0.2% | 2,100 |
2020/05/29 | 2,024 | 2,036 | 1,971 | 2,020 | -43 | -2.1% | 8,200 |
2020/05/28 | 2,136 | 2,136 | 2,042 | 2,063 | -102 | -4.7% | 4,700 |
2020/05/27 | 2,193 | 2,229 | 2,165 | 2,165 | -65 | -2.9% | 5,300 |
2020/05/26 | 2,100 | 2,280 | 2,094 | 2,230 | +162 | +7.8% | 13,100 |
2020/05/25 | 2,001 | 2,068 | 1,995 | 2,068 | +70 | +3.5% | 6,700 |
2020/05/22 | 1,970 | 1,998 | 1,970 | 1,998 | +28 | +1.4% | 1,400 |
2020/05/21 | 1,965 | 1,995 | 1,960 | 1,970 | +13 | +0.7% | 4,200 |
2020/05/20 | 1,942 | 1,957 | 1,930 | 1,957 | +15 | +0.8% | 1,700 |
2020/05/19 | 1,903 | 1,960 | 1,903 | 1,942 | +39 | +2% | 7,700 |
2020/05/18 | 1,891 | 1,903 | 1,891 | 1,903 | +18 | +1% | 1,300 |
2020/05/15 | 1,893 | 1,893 | 1,860 | 1,885 | -17 | -0.9% | 1,900 |
2020/05/14 | 1,910 | 1,915 | 1,902 | 1,902 | ±0 | ±0% | 1,000 |
2020/05/13 | 1,897 | 1,910 | 1,892 | 1,902 | -3 | -0.2% | 800 |
2020/05/12 | 1,915 | 1,915 | 1,895 | 1,905 | -10 | -0.5% | 1,200 |
1051~
1100
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