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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,229 | 1,229 | 1,229 | 1,229 | -4 | -0.3% | 100 |
| 2018/06/25 | 1,248 | 1,248 | 1,233 | 1,233 | ±0 | ±0% | 2,100 |
| 2018/06/22 | 1,237 | 1,237 | 1,233 | 1,233 | - | - | 600 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,248 | 1,249 | 1,228 | 1,231 | -15 | -1.2% | 1,700 |
| 2018/06/19 | 1,229 | 1,246 | 1,229 | 1,246 | -1 | -0.1% | 200 |
| 2018/06/18 | 1,235 | 1,247 | 1,225 | 1,247 | +12 | +1% | 900 |
| 2018/06/15 | 1,219 | 1,240 | 1,219 | 1,235 | -14 | -1.1% | 3,100 |
| 2018/06/14 | 1,248 | 1,249 | 1,248 | 1,249 | +9 | +0.7% | 300 |
| 2018/06/13 | 1,241 | 1,241 | 1,240 | 1,240 | +26 | +2.1% | 300 |
| 2018/06/12 | 1,255 | 1,255 | 1,210 | 1,214 | - | - | 900 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 1,259 | 1,259 | 1,240 | 1,240 | -19 | -1.5% | 300 |
| 2018/06/07 | 1,231 | 1,259 | 1,231 | 1,259 | +7 | +0.6% | 200 |
| 2018/06/06 | 1,244 | 1,252 | 1,231 | 1,252 | +2 | +0.2% | 1,700 |
| 2018/06/05 | 1,244 | 1,250 | 1,244 | 1,250 | +11 | +0.9% | 2,000 |
| 2018/06/04 | 1,225 | 1,239 | 1,225 | 1,239 | +3 | +0.2% | 1,000 |
| 2018/06/01 | 1,237 | 1,237 | 1,236 | 1,236 | -2 | -0.2% | 200 |
| 2018/05/31 | 1,239 | 1,239 | 1,238 | 1,238 | +30 | +2.5% | 200 |
| 2018/05/30 | 1,228 | 1,228 | 1,208 | 1,208 | -21 | -1.7% | 500 |
| 2018/05/29 | 1,258 | 1,258 | 1,229 | 1,229 | -26 | -2.1% | 200 |
| 2018/05/28 | 1,254 | 1,260 | 1,202 | 1,255 | +75 | +6.4% | 1,500 |
| 2018/05/25 | 1,233 | 1,233 | 1,180 | 1,180 | -65 | -5.2% | 2,500 |
| 2018/05/24 | 1,263 | 1,263 | 1,235 | 1,245 | +12 | +1% | 400 |
| 2018/05/23 | 1,273 | 1,273 | 1,220 | 1,233 | -26 | -2.1% | 3,400 |
| 2018/05/22 | 1,275 | 1,280 | 1,216 | 1,259 | -16 | -1.3% | 17,800 |
| 2018/05/21 | 1,295 | 1,295 | 1,267 | 1,275 | -14 | -1.1% | 2,600 |
| 2018/05/18 | 1,250 | 1,299 | 1,247 | 1,289 | +39 | +3.1% | 4,400 |
| 2018/05/17 | 1,250 | 1,269 | 1,244 | 1,250 | ±0 | ±0% | 3,100 |
| 2018/05/16 | 1,252 | 1,300 | 1,228 | 1,250 | +58 | +4.9% | 7,500 |
| 2018/05/15 | 1,193 | 1,193 | 1,165 | 1,192 | +2 | +0.2% | 1,000 |
| 2018/05/14 | 1,193 | 1,193 | 1,189 | 1,190 | +27 | +2.3% | 800 |
| 2018/05/11 | 1,197 | 1,197 | 1,163 | 1,163 | -14 | -1.2% | 600 |
| 2018/05/10 | 1,145 | 1,177 | 1,134 | 1,177 | +20 | +1.7% | 1,500 |
| 2018/05/09 | 1,150 | 1,157 | 1,139 | 1,157 | -3 | -0.3% | 2,000 |
| 2018/05/08 | 1,160 | 1,160 | 1,160 | 1,160 | -1 | -0.1% | 100 |
| 2018/05/07 | 1,167 | 1,167 | 1,161 | 1,161 | +34 | +3% | 500 |
| 2018/05/02 | 1,123 | 1,134 | 1,120 | 1,127 | -55 | -4.7% | 1,000 |
| 2018/05/01 | 1,150 | 1,182 | 1,145 | 1,182 | +32 | +2.8% | 900 |
| 2018/04/27 | 1,155 | 1,155 | 1,150 | 1,150 | +2 | +0.2% | 300 |
| 2018/04/26 | 1,148 | 1,148 | 1,148 | 1,148 | ±0 | ±0% | 400 |
| 2018/04/25 | 1,193 | 1,193 | 1,133 | 1,148 | -21 | -1.8% | 5,000 |
| 2018/04/24 | 1,158 | 1,172 | 1,158 | 1,169 | +15 | +1.3% | 2,000 |
| 2018/04/23 | 1,156 | 1,156 | 1,154 | 1,154 | +24 | +2.1% | 300 |
| 2018/04/20 | 1,132 | 1,134 | 1,130 | 1,130 | -17 | -1.5% | 2,300 |
| 2018/04/19 | 1,127 | 1,147 | 1,127 | 1,147 | ±0 | ±0% | 1,100 |
| 2018/04/18 | 1,147 | 1,147 | 1,147 | 1,147 | -1 | -0.1% | 400 |
| 2018/04/17 | 1,116 | 1,163 | 1,116 | 1,148 | +23 | +2% | 800 |
| 2018/04/16 | 1,175 | 1,175 | 1,114 | 1,125 | -47 | -4% | 1,400 |
1551～
1600
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
