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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,255 | 1,269 | 1,255 | 1,258 | -27 | -2.1% | 1,700 |
| 2018/12/06 | 1,255 | 1,285 | 1,255 | 1,285 | +25 | +2% | 2,800 |
| 2018/12/05 | 1,259 | 1,260 | 1,250 | 1,260 | +19 | +1.5% | 800 |
| 2018/12/04 | 1,240 | 1,245 | 1,240 | 1,241 | +1 | +0.1% | 2,000 |
| 2018/12/03 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 700 |
| 2018/11/30 | 1,206 | 1,210 | 1,200 | 1,210 | -25 | -2% | 1,400 |
| 2018/11/29 | 1,251 | 1,260 | 1,230 | 1,235 | -16 | -1.3% | 1,600 |
| 2018/11/28 | 1,259 | 1,259 | 1,251 | 1,251 | +18 | +1.5% | 1,700 |
| 2018/11/27 | 1,233 | 1,233 | 1,233 | 1,233 | -6 | -0.5% | 100 |
| 2018/11/26 | 1,255 | 1,255 | 1,213 | 1,239 | +29 | +2.4% | 1,500 |
| 2018/11/22 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 200 |
| 2018/11/21 | 1,211 | 1,211 | 1,194 | 1,210 | +3 | +0.2% | 800 |
| 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 |
1651～
1700
件表示中 / 3784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 | 86,400円 | -0.2% | -47.5% | 2.31% | 42.94倍 | 1.06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 |
| フォーシーズＨ | 65,500円 | +17.3% | - | 0.00% | - | 6.49倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ほぼ日 | 308,000円 | +8.8% | +40.0% | 2.92% | 13.49倍 | 1.39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 |
| ワットマン | 76,400円 | +8.0% | +24.2% | 2.62% | 13.42倍 | 1.96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 |
| コックス | 24,200円 | +3.3% | +2.8% | 0.00% | 6.50倍 | 0.75倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
市場注目の銘柄
チャート関連のコラム
