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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,295 | 1,314 | 1,295 | 1,314 | +23 | +1.8% | 1,500 |
2018/01/30 | 1,290 | 1,291 | 1,290 | 1,291 | +1 | +0.1% | 800 |
2018/01/29 | 1,300 | 1,319 | 1,265 | 1,290 | -10 | -0.8% | 2,600 |
2018/01/26 | 1,360 | 1,360 | 1,300 | 1,300 | ±0 | ±0% | 4,400 |
2018/01/25 | 1,380 | 1,380 | 1,298 | 1,300 | -50 | -3.7% | 4,500 |
2018/01/24 | 1,338 | 1,365 | 1,320 | 1,350 | +4 | +0.3% | 4,500 |
2018/01/23 | 1,380 | 1,400 | 1,343 | 1,346 | -29 | -2.1% | 11,200 |
2018/01/22 | 1,319 | 1,379 | 1,315 | 1,375 | +81 | +6.3% | 7,800 |
2018/01/19 | 1,248 | 1,294 | 1,248 | 1,294 | +69 | +5.6% | 4,900 |
2018/01/18 | 1,228 | 1,250 | 1,218 | 1,225 | -16 | -1.3% | 2,200 |
2018/01/17 | 1,200 | 1,245 | 1,194 | 1,241 | +26 | +2.1% | 6,400 |
2018/01/16 | 1,208 | 1,215 | 1,191 | 1,215 | +5 | +0.4% | 3,200 |
2018/01/15 | 1,210 | 1,219 | 1,200 | 1,210 | ±0 | ±0% | 5,500 |
2018/01/12 | 1,257 | 1,259 | 1,180 | 1,210 | -107 | -8.1% | 27,000 |
2018/01/11 | 1,390 | 1,390 | 1,300 | 1,317 | -113 | -7.9% | 12,600 |
2018/01/10 | 1,482 | 1,482 | 1,430 | 1,430 | -49 | -3.3% | 9,000 |
2018/01/09 | 1,440 | 1,598 | 1,417 | 1,479 | +159 | +12% | 33,100 |
2018/01/05 | 1,270 | 1,380 | 1,246 | 1,320 | +111 | +9.2% | 16,200 |
2018/01/04 | 1,179 | 1,211 | 1,179 | 1,209 | +31 | +2.6% | 10,700 |
2017/12/29 | 1,124 | 1,179 | 1,124 | 1,178 | +53 | +4.7% | 4,300 |
2017/12/28 | 1,103 | 1,125 | 1,075 | 1,125 | +52 | +4.8% | 3,100 |
2017/12/27 | 1,096 | 1,105 | 1,073 | 1,073 | -27 | -2.5% | 5,500 |
2017/12/26 | 1,021 | 1,125 | 1,020 | 1,100 | +58 | +5.6% | 10,500 |
2017/12/25 | 1,196 | 1,199 | 1,042 | 1,042 | -155 | -12.9% | 6,500 |
2017/12/22 | 1,187 | 1,199 | 1,173 | 1,197 | +40 | +3.5% | 7,200 |
2017/12/21 | 1,131 | 1,169 | 1,111 | 1,157 | +56 | +5.1% | 6,500 |
2017/12/20 | 1,085 | 1,101 | 1,081 | 1,101 | +16 | +1.5% | 7,800 |
2017/12/19 | 1,065 | 1,088 | 1,065 | 1,085 | +25 | +2.4% | 6,200 |
2017/12/18 | 1,051 | 1,060 | 1,047 | 1,060 | +26 | +2.5% | 2,400 |
2017/12/15 | 1,030 | 1,035 | 1,005 | 1,034 | +19 | +1.9% | 2,700 |
2017/12/14 | 1,008 | 1,015 | 993 | 1,015 | +26 | +2.6% | 2,600 |
2017/12/13 | 1,003 | 1,015 | 989 | 989 | -11 | -1.1% | 3,900 |
2017/12/12 | 1,003 | 1,016 | 1,000 | 1,000 | +12 | +1.2% | 6,400 |
2017/12/11 | 965 | 995 | 960 | 988 | +23 | +2.4% | 8,600 |
2017/12/08 | 909 | 965 | 909 | 965 | +63 | +7% | 17,000 |
2017/12/07 | 891 | 902 | 891 | 902 | +11 | +1.2% | 2,000 |
2017/12/06 | 900 | 900 | 886 | 891 | -9 | -1% | 1,600 |
2017/12/05 | 900 | 900 | 888 | 900 | +1 | +0.1% | 3,600 |
2017/12/04 | 898 | 899 | 895 | 899 | +4 | +0.4% | 900 |
2017/12/01 | 895 | 895 | 893 | 895 | +1 | +0.1% | 1,300 |
2017/11/30 | 885 | 894 | 885 | 894 | +4 | +0.4% | 700 |
2017/11/29 | 890 | 890 | 890 | 890 | -8 | -0.9% | 1,200 |
2017/11/28 | 898 | 898 | 898 | 898 | ±0 | ±0% | 700 |
2017/11/27 | 898 | 899 | 898 | 898 | +10 | +1.1% | 2,400 |
2017/11/24 | 887 | 888 | 887 | 888 | -8 | -0.9% | 600 |
2017/11/22 | 898 | 898 | 896 | 896 | -2 | -0.2% | 500 |
2017/11/21 | 891 | 898 | 891 | 898 | +3 | +0.3% | 2,300 |
2017/11/20 | 887 | 895 | 887 | 895 | -2 | -0.2% | 1,900 |
2017/11/17 | 898 | 898 | 897 | 897 | -1 | -0.1% | 1,100 |
2017/11/16 | 894 | 898 | 880 | 898 | +3 | +0.3% | 4,700 |
1651~
1700
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