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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,455 | 1,455 | 1,420 | 1,447 | -1 | -0.1% | 1,600 |
2019/02/27 | 1,449 | 1,455 | 1,429 | 1,448 | -1 | -0.1% | 2,400 |
2019/02/26 | 1,425 | 1,479 | 1,394 | 1,449 | -41 | -2.8% | 4,500 |
2019/02/25 | 1,507 | 1,515 | 1,453 | 1,490 | -17 | -1.1% | 5,100 |
2019/02/22 | 1,505 | 1,507 | 1,495 | 1,507 | +14 | +0.9% | 1,500 |
2019/02/21 | 1,493 | 1,515 | 1,485 | 1,493 | -5 | -0.3% | 5,600 |
2019/02/20 | 1,473 | 1,499 | 1,470 | 1,498 | +27 | +1.8% | 5,500 |
2019/02/19 | 1,469 | 1,478 | 1,469 | 1,471 | +1 | +0.1% | 2,400 |
2019/02/18 | 1,457 | 1,480 | 1,453 | 1,470 | +17 | +1.2% | 2,900 |
2019/02/15 | 1,459 | 1,463 | 1,453 | 1,453 | -6 | -0.4% | 2,500 |
2019/02/14 | 1,468 | 1,482 | 1,459 | 1,459 | -5 | -0.3% | 4,300 |
2019/02/13 | 1,460 | 1,483 | 1,450 | 1,464 | +3 | +0.2% | 4,300 |
2019/02/12 | 1,439 | 1,473 | 1,439 | 1,461 | +22 | +1.5% | 2,600 |
2019/02/08 | 1,429 | 1,464 | 1,429 | 1,439 | +1 | +0.1% | 1,200 |
2019/02/07 | 1,434 | 1,450 | 1,434 | 1,438 | -2 | -0.1% | 1,300 |
2019/02/06 | 1,470 | 1,470 | 1,440 | 1,440 | -29 | -2% | 1,000 |
2019/02/05 | 1,459 | 1,469 | 1,430 | 1,469 | +10 | +0.7% | 2,200 |
2019/02/04 | 1,450 | 1,467 | 1,446 | 1,459 | +45 | +3.2% | 1,700 |
2019/02/01 | 1,436 | 1,449 | 1,413 | 1,414 | -22 | -1.5% | 2,200 |
2019/01/31 | 1,419 | 1,477 | 1,407 | 1,436 | +25 | +1.8% | 3,400 |
2019/01/30 | 1,388 | 1,445 | 1,387 | 1,411 | +25 | +1.8% | 5,900 |
2019/01/29 | 1,380 | 1,400 | 1,380 | 1,386 | -26 | -1.8% | 4,800 |
2019/01/28 | 1,389 | 1,433 | 1,386 | 1,412 | +9 | +0.6% | 3,400 |
2019/01/25 | 1,456 | 1,456 | 1,385 | 1,403 | -68 | -4.6% | 8,700 |
2019/01/24 | 1,526 | 1,529 | 1,471 | 1,471 | -49 | -3.2% | 6,200 |
2019/01/23 | 1,516 | 1,540 | 1,514 | 1,520 | -20 | -1.3% | 4,300 |
2019/01/22 | 1,585 | 1,585 | 1,500 | 1,540 | -5 | -0.3% | 6,700 |
2019/01/21 | 1,527 | 1,580 | 1,516 | 1,545 | +36 | +2.4% | 8,000 |
2019/01/18 | 1,470 | 1,509 | 1,470 | 1,509 | +26 | +1.8% | 4,600 |
2019/01/17 | 1,450 | 1,488 | 1,448 | 1,483 | +32 | +2.2% | 5,500 |
2019/01/16 | 1,450 | 1,470 | 1,440 | 1,451 | -18 | -1.2% | 4,800 |
2019/01/15 | 1,483 | 1,483 | 1,433 | 1,469 | +46 | +3.2% | 11,100 |
2019/01/11 | 1,383 | 1,431 | 1,383 | 1,423 | +38 | +2.7% | 17,900 |
2019/01/10 | 1,390 | 1,400 | 1,378 | 1,385 | +12 | +0.9% | 13,100 |
2019/01/09 | 1,329 | 1,390 | 1,329 | 1,373 | +49 | +3.7% | 5,100 |
2019/01/08 | 1,316 | 1,350 | 1,316 | 1,324 | +8 | +0.6% | 3,200 |
2019/01/07 | 1,301 | 1,330 | 1,300 | 1,316 | +15 | +1.2% | 4,300 |
2019/01/04 | 1,285 | 1,314 | 1,285 | 1,301 | +16 | +1.2% | 1,300 |
2018/12/28 | 1,288 | 1,288 | 1,280 | 1,285 | -3 | -0.2% | 2,100 |
2018/12/27 | 1,313 | 1,313 | 1,288 | 1,288 | +20 | +1.6% | 2,000 |
2018/12/26 | 1,261 | 1,270 | 1,261 | 1,268 | -2 | -0.2% | 1,700 |
2018/12/25 | 1,260 | 1,330 | 1,259 | 1,270 | +10 | +0.8% | 5,400 |
2018/12/21 | 1,300 | 1,300 | 1,252 | 1,260 | -40 | -3.1% | 2,300 |
2018/12/20 | 1,290 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 1,300 |
2018/12/19 | 1,300 | 1,300 | 1,287 | 1,295 | +6 | +0.5% | 3,700 |
2018/12/18 | 1,285 | 1,294 | 1,245 | 1,289 | +4 | +0.3% | 3,200 |
2018/12/17 | 1,293 | 1,295 | 1,284 | 1,285 | +4 | +0.3% | 1,600 |
2018/12/14 | 1,295 | 1,295 | 1,281 | 1,281 | -9 | -0.7% | 1,200 |
2018/12/13 | 1,270 | 1,290 | 1,270 | 1,290 | +15 | +1.2% | 400 |
2018/12/12 | 1,274 | 1,275 | 1,274 | 1,275 | +15 | +1.2% | 1,300 |
1401~
1450
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