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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,171 | 1,190 | 1,150 | 1,172 | +2 | +0.2% | 2,800 |
| 2018/04/12 | 1,141 | 1,170 | 1,141 | 1,170 | +30 | +2.6% | 800 |
| 2018/04/11 | 1,114 | 1,140 | 1,114 | 1,140 | +10 | +0.9% | 300 |
| 2018/04/10 | 1,105 | 1,130 | 1,104 | 1,130 | - | - | 500 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 1,110 | 1,119 | 1,110 | 1,112 | +2 | +0.2% | 900 |
| 2018/04/05 | 1,050 | 1,110 | 1,050 | 1,110 | - | - | 500 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 1,042 | 1,042 | 1,042 | 1,042 | +25 | +2.5% | 100 |
| 2018/04/02 | 1,017 | 1,017 | 1,017 | 1,017 | - | - | 100 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 998 | 1,103 | 998 | 1,017 | -11 | -1.1% | 1,700 |
| 2018/03/27 | 1,000 | 1,118 | 1,000 | 1,028 | +26 | +2.6% | 1,800 |
| 2018/03/26 | 1,003 | 1,003 | 995 | 1,002 | -20 | -2% | 1,700 |
| 2018/03/23 | 1,051 | 1,051 | 1,008 | 1,022 | -54 | -5% | 3,200 |
| 2018/03/22 | 1,053 | 1,076 | 1,053 | 1,076 | +24 | +2.3% | 900 |
| 2018/03/20 | 1,067 | 1,105 | 1,052 | 1,052 | -52 | -4.7% | 2,100 |
| 2018/03/19 | 1,074 | 1,104 | 1,073 | 1,104 | +1 | +0.1% | 1,700 |
| 2018/03/16 | 1,081 | 1,103 | 1,081 | 1,103 | ±0 | ±0% | 800 |
| 2018/03/15 | 1,099 | 1,133 | 1,091 | 1,103 | -8 | -0.7% | 1,200 |
| 2018/03/14 | 1,104 | 1,124 | 1,090 | 1,111 | - | - | 1,300 |
| 2018/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/12 | 1,119 | 1,134 | 1,111 | 1,134 | +15 | +1.3% | 1,700 |
| 2018/03/09 | 1,140 | 1,140 | 1,119 | 1,119 | -21 | -1.8% | 500 |
| 2018/03/08 | 1,115 | 1,140 | 1,114 | 1,140 | - | - | 800 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/06 | 1,148 | 1,148 | 1,141 | 1,141 | -9 | -0.8% | 1,100 |
| 2018/03/05 | 1,214 | 1,214 | 1,150 | 1,150 | -35 | -3% | 2,000 |
| 2018/03/02 | 1,198 | 1,225 | 1,185 | 1,185 | -32 | -2.6% | 3,700 |
| 2018/03/01 | 1,217 | 1,218 | 1,217 | 1,217 | - | - | 700 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 1,237 | 1,260 | 1,217 | 1,260 | -7 | -0.6% | 1,800 |
| 2018/02/26 | 1,311 | 1,311 | 1,261 | 1,267 | -53 | -4% | 3,500 |
| 2018/02/23 | 1,251 | 1,320 | 1,249 | 1,320 | +70 | +5.6% | 4,000 |
| 2018/02/22 | 1,249 | 1,250 | 1,240 | 1,250 | +8 | +0.6% | 600 |
| 2018/02/21 | 1,249 | 1,249 | 1,235 | 1,242 | +12 | +1% | 600 |
| 2018/02/20 | 1,249 | 1,249 | 1,230 | 1,230 | -19 | -1.5% | 800 |
| 2018/02/19 | 1,245 | 1,249 | 1,223 | 1,249 | ±0 | ±0% | 1,000 |
| 2018/02/16 | 1,235 | 1,249 | 1,201 | 1,249 | +14 | +1.1% | 1,000 |
| 2018/02/15 | 1,202 | 1,235 | 1,202 | 1,235 | +34 | +2.8% | 1,300 |
| 2018/02/14 | 1,216 | 1,250 | 1,201 | 1,201 | -62 | -4.9% | 3,300 |
| 2018/02/13 | 1,220 | 1,264 | 1,220 | 1,263 | +43 | +3.5% | 1,700 |
| 2018/02/09 | 1,227 | 1,228 | 1,218 | 1,220 | -18 | -1.5% | 5,000 |
| 2018/02/08 | 1,249 | 1,249 | 1,235 | 1,238 | -11 | -0.9% | 600 |
| 2018/02/07 | 1,248 | 1,265 | 1,248 | 1,249 | +47 | +3.9% | 4,000 |
| 2018/02/06 | 1,191 | 1,249 | 1,188 | 1,202 | -79 | -6.2% | 10,700 |
| 2018/02/05 | 1,260 | 1,300 | 1,260 | 1,281 | -39 | -3% | 3,200 |
| 2018/02/02 | 1,300 | 1,346 | 1,299 | 1,320 | +24 | +1.9% | 1,400 |
| 2018/02/01 | 1,296 | 1,320 | 1,295 | 1,296 | -18 | -1.4% | 1,900 |
1601～
1650
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
