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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,400 | 1,434 | 1,374 | 1,400 | -151 | -9.7% | 2,600 |
2020/03/12 | 1,554 | 1,554 | 1,450 | 1,551 | -83 | -5.1% | 7,800 |
2020/03/11 | 1,620 | 1,660 | 1,620 | 1,634 | +14 | +0.9% | 2,000 |
2020/03/10 | 1,580 | 1,620 | 1,500 | 1,620 | -40 | -2.4% | 4,100 |
2020/03/09 | 1,668 | 1,675 | 1,660 | 1,660 | -52 | -3% | 3,100 |
2020/03/06 | 1,760 | 1,760 | 1,710 | 1,712 | -30 | -1.7% | 2,200 |
2020/03/05 | 1,750 | 1,782 | 1,742 | 1,742 | -20 | -1.1% | 2,500 |
2020/03/04 | 1,700 | 1,789 | 1,700 | 1,762 | +45 | +2.6% | 2,100 |
2020/03/03 | 1,800 | 1,800 | 1,715 | 1,717 | -21 | -1.2% | 3,200 |
2020/03/02 | 1,700 | 1,800 | 1,620 | 1,738 | -17 | -1% | 8,000 |
2020/02/28 | 1,815 | 1,829 | 1,749 | 1,755 | -103 | -5.5% | 5,900 |
2020/02/27 | 1,909 | 1,909 | 1,850 | 1,858 | -24 | -1.3% | 4,300 |
2020/02/26 | 1,949 | 1,949 | 1,882 | 1,882 | -45 | -2.3% | 17,200 |
2020/02/25 | 1,826 | 1,940 | 1,826 | 1,927 | -3 | -0.2% | 8,900 |
2020/02/21 | 1,960 | 1,960 | 1,908 | 1,930 | -18 | -0.9% | 3,600 |
2020/02/20 | 1,954 | 1,954 | 1,948 | 1,948 | -6 | -0.3% | 800 |
2020/02/19 | 1,969 | 1,969 | 1,924 | 1,954 | -7 | -0.4% | 600 |
2020/02/18 | 1,930 | 1,965 | 1,930 | 1,961 | +40 | +2.1% | 3,000 |
2020/02/17 | 1,903 | 1,926 | 1,870 | 1,921 | -20 | -1% | 6,200 |
2020/02/14 | 1,906 | 1,970 | 1,906 | 1,941 | -5 | -0.3% | 1,100 |
2020/02/13 | 1,989 | 1,990 | 1,946 | 1,946 | -35 | -1.8% | 2,700 |
2020/02/12 | 1,950 | 1,981 | 1,950 | 1,981 | +46 | +2.4% | 3,900 |
2020/02/10 | 1,913 | 1,939 | 1,911 | 1,935 | +23 | +1.2% | 1,800 |
2020/02/07 | 1,900 | 1,922 | 1,890 | 1,912 | +14 | +0.7% | 4,500 |
2020/02/06 | 1,900 | 1,900 | 1,857 | 1,898 | +13 | +0.7% | 2,700 |
2020/02/05 | 1,879 | 1,885 | 1,860 | 1,885 | +35 | +1.9% | 2,100 |
2020/02/04 | 1,820 | 1,860 | 1,810 | 1,850 | +9 | +0.5% | 2,000 |
2020/02/03 | 1,802 | 1,851 | 1,802 | 1,841 | +4 | +0.2% | 3,100 |
2020/01/31 | 1,854 | 1,854 | 1,837 | 1,837 | -24 | -1.3% | 900 |
2020/01/30 | 1,865 | 1,874 | 1,838 | 1,861 | ±0 | ±0% | 3,700 |
2020/01/29 | 1,857 | 1,861 | 1,857 | 1,861 | -12 | -0.6% | 300 |
2020/01/28 | 1,899 | 1,899 | 1,855 | 1,873 | +18 | +1% | 1,600 |
2020/01/27 | 1,858 | 1,878 | 1,854 | 1,855 | -36 | -1.9% | 4,200 |
2020/01/24 | 1,908 | 1,914 | 1,891 | 1,891 | -17 | -0.9% | 1,600 |
2020/01/23 | 1,918 | 1,925 | 1,908 | 1,908 | -7 | -0.4% | 1,700 |
2020/01/22 | 1,918 | 1,918 | 1,900 | 1,915 | -3 | -0.2% | 600 |
2020/01/21 | 1,904 | 1,918 | 1,895 | 1,918 | +21 | +1.1% | 2,600 |
2020/01/20 | 1,865 | 1,908 | 1,865 | 1,897 | +42 | +2.3% | 4,800 |
2020/01/17 | 1,858 | 1,871 | 1,855 | 1,855 | -5 | -0.3% | 2,800 |
2020/01/16 | 1,870 | 1,899 | 1,860 | 1,860 | -36 | -1.9% | 5,400 |
2020/01/15 | 1,970 | 1,970 | 1,887 | 1,896 | -97 | -4.9% | 10,100 |
2020/01/14 | 2,000 | 2,010 | 1,970 | 1,993 | +43 | +2.2% | 10,700 |
2020/01/10 | 1,947 | 1,976 | 1,852 | 1,950 | +145 | +8% | 19,200 |
2020/01/09 | 1,813 | 1,813 | 1,795 | 1,805 | +32 | +1.8% | 5,300 |
2020/01/08 | 1,800 | 1,810 | 1,762 | 1,773 | +9 | +0.5% | 3,300 |
2020/01/07 | 1,751 | 1,764 | 1,751 | 1,764 | +19 | +1.1% | 1,500 |
2020/01/06 | 1,733 | 1,745 | 1,730 | 1,745 | +15 | +0.9% | 2,700 |
2019/12/30 | 1,744 | 1,744 | 1,724 | 1,730 | ±0 | ±0% | 700 |
2019/12/27 | 1,728 | 1,739 | 1,728 | 1,730 | +10 | +0.6% | 1,200 |
2019/12/26 | 1,720 | 1,726 | 1,717 | 1,720 | +3 | +0.2% | 900 |
1151~
1200
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