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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 961 | 961 | 953 | 953 | -7 | -0.7% | 2,300 |
| 2024/07/24 | 956 | 960 | 956 | 960 | +4 | +0.4% | 600 |
| 2024/07/23 | 957 | 966 | 956 | 956 | ±0 | ±0% | 900 |
| 2024/07/22 | 966 | 966 | 956 | 956 | -4 | -0.4% | 1,200 |
| 2024/07/19 | 960 | 961 | 959 | 960 | -3 | -0.3% | 1,100 |
| 2024/07/18 | 966 | 975 | 959 | 963 | -1 | -0.1% | 2,100 |
| 2024/07/17 | 963 | 964 | 959 | 964 | +2 | +0.2% | 1,100 |
| 2024/07/16 | 961 | 962 | 952 | 962 | +11 | +1.2% | 4,300 |
| 2024/07/12 | 960 | 991 | 949 | 951 | -24 | -2.5% | 20,100 |
| 2024/07/11 | 954 | 975 | 954 | 975 | +20 | +2.1% | 3,100 |
| 2024/07/10 | 962 | 966 | 955 | 955 | ±0 | ±0% | 1,400 |
| 2024/07/09 | 961 | 961 | 955 | 955 | +5 | +0.5% | 400 |
| 2024/07/08 | 983 | 983 | 950 | 950 | -33 | -3.4% | 5,200 |
| 2024/07/05 | 990 | 990 | 983 | 983 | -3 | -0.3% | 1,200 |
| 2024/07/04 | 991 | 991 | 986 | 986 | ±0 | ±0% | 600 |
| 2024/07/03 | 990 | 990 | 985 | 986 | -4 | -0.4% | 1,100 |
| 2024/07/02 | 988 | 990 | 988 | 990 | +1 | +0.1% | 1,500 |
| 2024/07/01 | 989 | 989 | 988 | 989 | +1 | +0.1% | 1,100 |
| 2024/06/28 | 987 | 990 | 985 | 988 | -1 | -0.1% | 700 |
| 2024/06/27 | 991 | 991 | 989 | 989 | ±0 | ±0% | 1,000 |
| 2024/06/26 | 988 | 989 | 988 | 989 | +1 | +0.1% | 600 |
| 2024/06/25 | 988 | 988 | 985 | 988 | -1 | -0.1% | 1,000 |
| 2024/06/24 | 988 | 990 | 987 | 989 | +4 | +0.4% | 1,200 |
| 2024/06/21 | 985 | 985 | 983 | 985 | +3 | +0.3% | 1,400 |
| 2024/06/20 | 986 | 988 | 982 | 982 | -4 | -0.4% | 1,200 |
| 2024/06/19 | 986 | 986 | 986 | 986 | +9 | +0.9% | 200 |
| 2024/06/18 | 982 | 984 | 976 | 977 | -9 | -0.9% | 1,000 |
| 2024/06/17 | 986 | 986 | 985 | 986 | +2 | +0.2% | 400 |
| 2024/06/14 | 986 | 986 | 984 | 984 | -2 | -0.2% | 1,200 |
| 2024/06/13 | 985 | 986 | 985 | 986 | +1 | +0.1% | 200 |
| 2024/06/12 | 984 | 985 | 984 | 985 | +2 | +0.2% | 900 |
| 2024/06/11 | 982 | 983 | 978 | 983 | +1 | +0.1% | 1,000 |
| 2024/06/10 | 982 | 982 | 978 | 982 | +3 | +0.3% | 1,400 |
| 2024/06/07 | 980 | 980 | 979 | 979 | -1 | -0.1% | 300 |
| 2024/06/06 | 973 | 980 | 973 | 980 | +5 | +0.5% | 400 |
| 2024/06/05 | 980 | 981 | 975 | 975 | -5 | -0.5% | 2,000 |
| 2024/06/04 | 976 | 980 | 976 | 980 | +5 | +0.5% | 600 |
| 2024/06/03 | 979 | 981 | 975 | 975 | -5 | -0.5% | 900 |
| 2024/05/31 | 980 | 980 | 980 | 980 | ±0 | ±0% | 700 |
| 2024/05/30 | 971 | 980 | 971 | 980 | +4 | +0.4% | 900 |
| 2024/05/29 | 979 | 979 | 969 | 976 | -3 | -0.3% | 900 |
| 2024/05/28 | 977 | 979 | 977 | 979 | +2 | +0.2% | 1,100 |
| 2024/05/27 | 977 | 977 | 974 | 977 | +4 | +0.4% | 1,600 |
| 2024/05/24 | 966 | 975 | 966 | 973 | +7 | +0.7% | 1,400 |
| 2024/05/23 | 966 | 966 | 966 | 966 | ±0 | ±0% | 300 |
| 2024/05/22 | 965 | 966 | 962 | 966 | +2 | +0.2% | 1,100 |
| 2024/05/21 | 965 | 966 | 962 | 964 | -1 | -0.1% | 1,200 |
| 2024/05/20 | 959 | 969 | 959 | 965 | +6 | +0.6% | 1,200 |
| 2024/05/17 | 951 | 959 | 950 | 959 | +1 | +0.1% | 3,600 |
| 2024/05/16 | 956 | 960 | 954 | 958 | +3 | +0.3% | 900 |
201～
250
件表示中 / 3705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 | 88,300円 | -0.2% | -47.5% | 2.27% | 43.89倍 | 1.08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 |
| エンチョー | 107,000円 | - | - | - | - | 0.81倍 |
|
静岡地盤のＨＣ。愛知、神奈川にも展開。木材商発祥で住宅関連に強み。建築専門店を強化 |
| ほぼ日 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47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 |
| ＩＣＤＡ | 336,000円 | +0.8% | +3.5% | 2.08% | 5.60倍 | 0.68倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ワットマン | 76,800円 | +8.0% | +24.2% | 2.60% | 13.49倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
