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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 1,840 | 1,847 | 1,814 | 1,847 | +2 | +0.1% | 2,300 |
2019/05/17 | 1,808 | 1,848 | 1,808 | 1,845 | +77 | +4.4% | 2,900 |
2019/05/16 | 1,766 | 1,768 | 1,766 | 1,768 | -27 | -1.5% | 1,300 |
2019/05/15 | 1,805 | 1,825 | 1,790 | 1,795 | -8 | -0.4% | 9,000 |
2019/05/14 | 1,780 | 1,833 | 1,751 | 1,803 | -31 | -1.7% | 5,200 |
2019/05/13 | 1,836 | 1,836 | 1,815 | 1,834 | +38 | +2.1% | 2,800 |
2019/05/10 | 1,829 | 1,830 | 1,795 | 1,796 | -34 | -1.9% | 2,900 |
2019/05/09 | 1,889 | 1,889 | 1,796 | 1,830 | -41 | -2.2% | 7,700 |
2019/05/08 | 1,900 | 1,938 | 1,805 | 1,871 | -69 | -3.6% | 5,700 |
2019/05/07 | 1,910 | 1,943 | 1,910 | 1,940 | -5 | -0.3% | 4,900 |
2019/04/26 | 1,873 | 2,000 | 1,871 | 1,945 | +75 | +4% | 12,500 |
2019/04/25 | 1,814 | 1,870 | 1,801 | 1,870 | +26 | +1.4% | 4,500 |
2019/04/24 | 1,828 | 1,863 | 1,818 | 1,844 | +56 | +3.1% | 6,100 |
2019/04/23 | 1,728 | 1,798 | 1,685 | 1,788 | +29 | +1.6% | 9,400 |
2019/04/22 | 1,849 | 1,849 | 1,759 | 1,759 | -90 | -4.9% | 13,700 |
2019/04/19 | 1,968 | 1,968 | 1,791 | 1,849 | -130 | -6.6% | 19,000 |
2019/04/18 | 2,011 | 2,015 | 1,963 | 1,979 | +1 | +0.1% | 3,600 |
2019/04/17 | 2,028 | 2,028 | 1,938 | 1,978 | -22 | -1.1% | 7,900 |
2019/04/16 | 2,028 | 2,032 | 2,000 | 2,000 | -59 | -2.9% | 3,900 |
2019/04/15 | 2,036 | 2,087 | 1,950 | 2,059 | +121 | +6.2% | 32,400 |
2019/04/12 | 1,905 | 1,948 | 1,905 | 1,938 | +19 | +1% | 3,200 |
2019/04/11 | 1,918 | 1,919 | 1,884 | 1,919 | +1 | +0.1% | 2,500 |
2019/04/10 | 1,870 | 1,924 | 1,870 | 1,918 | +30 | +1.6% | 2,800 |
2019/04/09 | 1,929 | 1,929 | 1,886 | 1,888 | -47 | -2.4% | 4,300 |
2019/04/08 | 1,816 | 1,975 | 1,816 | 1,935 | +115 | +6.3% | 17,800 |
2019/04/05 | 1,800 | 1,832 | 1,795 | 1,820 | +20 | +1.1% | 5,500 |
2019/04/04 | 1,770 | 1,800 | 1,770 | 1,800 | +29 | +1.6% | 2,300 |
2019/04/03 | 1,879 | 1,887 | 1,765 | 1,771 | -75 | -4.1% | 7,800 |
2019/04/02 | 1,784 | 1,890 | 1,780 | 1,846 | +101 | +5.8% | 21,900 |
2019/04/01 | 1,726 | 1,774 | 1,711 | 1,745 | +22 | +1.3% | 9,500 |
2019/03/29 | 1,706 | 1,723 | 1,700 | 1,723 | +26 | +1.5% | 2,800 |
2019/03/28 | 1,680 | 1,716 | 1,680 | 1,697 | +16 | +1% | 2,400 |
2019/03/27 | 1,682 | 1,682 | 1,667 | 1,681 | +15 | +0.9% | 1,800 |
2019/03/26 | 1,641 | 1,673 | 1,609 | 1,666 | +32 | +2% | 2,700 |
2019/03/25 | 1,553 | 1,690 | 1,510 | 1,634 | +4 | +0.2% | 8,100 |
2019/03/22 | 1,680 | 1,700 | 1,630 | 1,630 | -50 | -3% | 4,600 |
2019/03/20 | 1,697 | 1,711 | 1,680 | 1,680 | -19 | -1.1% | 2,600 |
2019/03/19 | 1,689 | 1,726 | 1,670 | 1,699 | +21 | +1.3% | 11,000 |
2019/03/18 | 1,639 | 1,678 | 1,599 | 1,678 | +62 | +3.8% | 7,100 |
2019/03/15 | 1,599 | 1,635 | 1,599 | 1,616 | +17 | +1.1% | 5,300 |
2019/03/14 | 1,603 | 1,606 | 1,591 | 1,599 | -4 | -0.2% | 2,300 |
2019/03/13 | 1,570 | 1,608 | 1,570 | 1,603 | +33 | +2.1% | 3,000 |
2019/03/12 | 1,640 | 1,640 | 1,555 | 1,570 | -82 | -5% | 9,000 |
2019/03/11 | 1,688 | 1,700 | 1,616 | 1,652 | +19 | +1.2% | 10,900 |
2019/03/08 | 1,549 | 1,757 | 1,549 | 1,633 | +119 | +7.9% | 40,300 |
2019/03/07 | 1,447 | 1,514 | 1,434 | 1,514 | +84 | +5.9% | 12,200 |
2019/03/06 | 1,447 | 1,447 | 1,430 | 1,430 | -25 | -1.7% | 600 |
2019/03/05 | 1,477 | 1,477 | 1,434 | 1,455 | +38 | +2.7% | 1,400 |
2019/03/04 | 1,415 | 1,417 | 1,415 | 1,417 | +2 | +0.1% | 1,700 |
2019/03/01 | 1,417 | 1,445 | 1,399 | 1,415 | -32 | -2.2% | 2,300 |
1351~
1400
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