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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,192 | 1,207 | 1,192 | 1,207 | +13 | +1.1% | 300 |
| 2018/11/19 | 1,183 | 1,200 | 1,183 | 1,194 | +4 | +0.3% | 800 |
| 2018/11/16 | 1,162 | 1,192 | 1,162 | 1,190 | +28 | +2.4% | 600 |
| 2018/11/15 | 1,200 | 1,202 | 1,162 | 1,162 | -52 | -4.3% | 2,400 |
| 2018/11/14 | 1,215 | 1,226 | 1,214 | 1,214 | -6 | -0.5% | 700 |
| 2018/11/13 | 1,210 | 1,220 | 1,210 | 1,220 | +4 | +0.3% | 700 |
| 2018/11/12 | 1,216 | 1,217 | 1,216 | 1,216 | ±0 | ±0% | 300 |
| 2018/11/09 | 1,237 | 1,237 | 1,213 | 1,216 | -23 | -1.9% | 900 |
| 2018/11/08 | 1,241 | 1,241 | 1,238 | 1,239 | +28 | +2.3% | 2,600 |
| 2018/11/07 | 1,217 | 1,217 | 1,210 | 1,211 | +8 | +0.7% | 600 |
| 2018/11/06 | 1,205 | 1,216 | 1,203 | 1,203 | -2 | -0.2% | 1,300 |
| 2018/11/05 | 1,205 | 1,205 | 1,203 | 1,205 | ±0 | ±0% | 700 |
| 2018/11/02 | 1,203 | 1,205 | 1,203 | 1,205 | +2 | +0.2% | 600 |
| 2018/11/01 | 1,204 | 1,205 | 1,203 | 1,203 | +1 | +0.1% | 700 |
| 2018/10/31 | 1,203 | 1,203 | 1,195 | 1,202 | +2 | +0.2% | 800 |
| 2018/10/30 | 1,192 | 1,200 | 1,192 | 1,200 | +8 | +0.7% | 800 |
| 2018/10/29 | 1,205 | 1,205 | 1,192 | 1,192 | -2 | -0.2% | 600 |
| 2018/10/26 | 1,210 | 1,210 | 1,194 | 1,194 | -15 | -1.2% | 600 |
| 2018/10/25 | 1,218 | 1,218 | 1,196 | 1,209 | -11 | -0.9% | 2,100 |
| 2018/10/24 | 1,225 | 1,225 | 1,212 | 1,220 | -5 | -0.4% | 1,400 |
| 2018/10/23 | 1,208 | 1,225 | 1,208 | 1,225 | +12 | +1% | 900 |
| 2018/10/22 | 1,227 | 1,227 | 1,170 | 1,213 | +13 | +1.1% | 1,300 |
| 2018/10/19 | 1,171 | 1,200 | 1,170 | 1,200 | -29 | -2.4% | 2,700 |
| 2018/10/18 | 1,210 | 1,229 | 1,210 | 1,229 | -4 | -0.3% | 400 |
| 2018/10/17 | 1,236 | 1,236 | 1,205 | 1,233 | +27 | +2.2% | 1,000 |
| 2018/10/16 | 1,239 | 1,239 | 1,206 | 1,206 | +16 | +1.3% | 500 |
| 2018/10/15 | 1,221 | 1,221 | 1,190 | 1,190 | -44 | -3.6% | 4,300 |
| 2018/10/12 | 1,282 | 1,290 | 1,205 | 1,234 | +45 | +3.8% | 20,200 |
| 2018/10/11 | 1,150 | 1,189 | 1,146 | 1,189 | +28 | +2.4% | 4,800 |
| 2018/10/10 | 1,161 | 1,189 | 1,161 | 1,161 | -10 | -0.9% | 500 |
| 2018/10/09 | 1,180 | 1,199 | 1,171 | 1,171 | -9 | -0.8% | 1,300 |
| 2018/10/05 | 1,170 | 1,189 | 1,170 | 1,180 | +10 | +0.9% | 600 |
| 2018/10/04 | 1,175 | 1,175 | 1,169 | 1,170 | +5 | +0.4% | 1,200 |
| 2018/10/03 | 1,170 | 1,171 | 1,165 | 1,165 | -5 | -0.4% | 1,300 |
| 2018/10/02 | 1,163 | 1,170 | 1,163 | 1,170 | ±0 | ±0% | 500 |
| 2018/10/01 | 1,170 | 1,184 | 1,170 | 1,170 | -5 | -0.4% | 1,600 |
| 2018/09/28 | 1,162 | 1,175 | 1,151 | 1,175 | +10 | +0.9% | 1,700 |
| 2018/09/27 | 1,165 | 1,165 | 1,165 | 1,165 | +5 | +0.4% | 800 |
| 2018/09/26 | 1,155 | 1,160 | 1,154 | 1,160 | -6 | -0.5% | 1,900 |
| 2018/09/25 | 1,185 | 1,185 | 1,163 | 1,166 | +11 | +1% | 1,300 |
| 2018/09/21 | 1,179 | 1,190 | 1,155 | 1,155 | -13 | -1.1% | 2,200 |
| 2018/09/20 | 1,189 | 1,190 | 1,168 | 1,168 | -2 | -0.2% | 1,400 |
| 2018/09/19 | 1,170 | 1,170 | 1,165 | 1,170 | +13 | +1.1% | 500 |
| 2018/09/18 | 1,167 | 1,170 | 1,156 | 1,157 | -9 | -0.8% | 2,000 |
| 2018/09/14 | 1,166 | 1,166 | 1,166 | 1,166 | - | - | 600 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 1,188 | 1,188 | 1,166 | 1,166 | - | - | 500 |
| 2018/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/10 | 1,163 | 1,164 | 1,160 | 1,160 | -3 | -0.3% | 1,500 |
| 2018/09/07 | 1,199 | 1,199 | 1,163 | 1,163 | -36 | -3% | 1,600 |
1451～
1500
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
