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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 998 | 1,000 | 990 | 997 | ±0 | ±0% | 2,300 |
| 2024/03/26 | 999 | 1,000 | 996 | 997 | -7 | -0.7% | 1,300 |
| 2024/03/25 | 1,004 | 1,004 | 1,004 | 1,004 | +4 | +0.4% | 1,100 |
| 2024/03/22 | 996 | 1,000 | 996 | 1,000 | +5 | +0.5% | 800 |
| 2024/03/21 | 990 | 1,001 | 990 | 995 | +5 | +0.5% | 3,300 |
| 2024/03/19 | 978 | 1,000 | 978 | 990 | +3 | +0.3% | 1,500 |
| 2024/03/18 | 983 | 989 | 983 | 987 | +3 | +0.3% | 1,900 |
| 2024/03/15 | 973 | 990 | 973 | 984 | +11 | +1.1% | 2,900 |
| 2024/03/14 | 977 | 991 | 973 | 973 | +1 | +0.1% | 1,200 |
| 2024/03/13 | 975 | 978 | 972 | 972 | +1 | +0.1% | 400 |
| 2024/03/12 | 975 | 978 | 971 | 971 | -4 | -0.4% | 1,400 |
| 2024/03/11 | 988 | 993 | 975 | 975 | -13 | -1.3% | 3,200 |
| 2024/03/08 | 992 | 992 | 986 | 988 | -4 | -0.4% | 1,000 |
| 2024/03/07 | 984 | 994 | 982 | 992 | +9 | +0.9% | 1,100 |
| 2024/03/06 | 982 | 988 | 982 | 983 | +1 | +0.1% | 900 |
| 2024/03/05 | 984 | 996 | 981 | 982 | ±0 | ±0% | 3,500 |
| 2024/03/04 | 990 | 990 | 960 | 982 | -18 | -1.8% | 4,600 |
| 2024/03/01 | 1,005 | 1,005 | 995 | 1,000 | -5 | -0.5% | 3,300 |
| 2024/02/29 | 994 | 1,010 | 994 | 1,005 | +9 | +0.9% | 3,000 |
| 2024/02/28 | 1,026 | 1,026 | 993 | 996 | -30 | -2.9% | 11,400 |
| 2024/02/27 | 1,034 | 1,035 | 1,013 | 1,026 | -8 | -0.8% | 26,000 |
| 2024/02/26 | 1,033 | 1,034 | 1,020 | 1,034 | +4 | +0.4% | 7,600 |
| 2024/02/22 | 1,024 | 1,030 | 1,016 | 1,030 | +6 | +0.6% | 2,200 |
| 2024/02/21 | 1,023 | 1,024 | 1,016 | 1,024 | +6 | +0.6% | 1,300 |
| 2024/02/20 | 1,009 | 1,018 | 1,009 | 1,018 | +7 | +0.7% | 3,200 |
| 2024/02/19 | 1,023 | 1,023 | 1,011 | 1,011 | -11 | -1.1% | 2,400 |
| 2024/02/16 | 1,028 | 1,028 | 1,021 | 1,022 | -6 | -0.6% | 800 |
| 2024/02/15 | 1,030 | 1,030 | 1,025 | 1,028 | -2 | -0.2% | 1,200 |
| 2024/02/14 | 1,036 | 1,036 | 1,029 | 1,030 | -9 | -0.9% | 1,600 |
| 2024/02/13 | 1,037 | 1,039 | 1,035 | 1,039 | +2 | +0.2% | 1,900 |
| 2024/02/09 | 1,039 | 1,039 | 1,036 | 1,037 | -1 | -0.1% | 400 |
| 2024/02/08 | 1,039 | 1,039 | 1,037 | 1,038 | -1 | -0.1% | 800 |
| 2024/02/07 | 1,034 | 1,039 | 1,034 | 1,039 | +3 | +0.3% | 500 |
| 2024/02/06 | 1,035 | 1,036 | 1,031 | 1,036 | ±0 | ±0% | 500 |
| 2024/02/05 | 1,037 | 1,037 | 1,032 | 1,036 | +9 | +0.9% | 800 |
| 2024/02/02 | 1,040 | 1,040 | 1,027 | 1,027 | -6 | -0.6% | 900 |
| 2024/02/01 | 1,034 | 1,040 | 1,033 | 1,033 | -1 | -0.1% | 1,100 |
| 2024/01/31 | 1,047 | 1,047 | 1,031 | 1,034 | -8 | -0.8% | 2,400 |
| 2024/01/30 | 1,042 | 1,044 | 1,040 | 1,042 | ±0 | ±0% | 1,400 |
| 2024/01/29 | 1,041 | 1,042 | 1,032 | 1,042 | +3 | +0.3% | 2,000 |
| 2024/01/26 | 1,040 | 1,040 | 1,036 | 1,039 | -1 | -0.1% | 1,000 |
| 2024/01/25 | 1,040 | 1,040 | 1,038 | 1,040 | +1 | +0.1% | 2,100 |
| 2024/01/24 | 1,036 | 1,039 | 1,036 | 1,039 | +3 | +0.3% | 800 |
| 2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +6 | +0.6% | 1,400 |
| 2024/01/22 | 1,028 | 1,034 | 1,028 | 1,030 | -2 | -0.2% | 1,300 |
| 2024/01/19 | 1,032 | 1,032 | 1,030 | 1,032 | ±0 | ±0% | 800 |
| 2024/01/18 | 1,031 | 1,032 | 1,031 | 1,032 | +6 | +0.6% | 300 |
| 2024/01/17 | 1,038 | 1,038 | 1,023 | 1,026 | -12 | -1.2% | 2,100 |
| 2024/01/16 | 1,022 | 1,039 | 1,022 | 1,038 | +16 | +1.6% | 3,000 |
| 2024/01/15 | 1,006 | 1,030 | 1,006 | 1,022 | +16 | +1.6% | 3,600 |
251～
300
件表示中 / 3673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 | 87,300円 | +0.4% | - | 2.29% | 16.69倍 | 1.01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 |
| ほぼ日 | 309,500円 | +8.8% | +40.0% | 2.91% | 13.56倍 | 1.59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 |
| アプライド | 262,000円 | +0.4% | +0.4% | 3.44% | 5.25倍 | 0.65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 |
| ワットマン | 77,100円 | +7.4% | +11.6% | 2.59% | 13.23倍 | 2.07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 |
| アップガレー | 86,500円 | +7.5% | +14.1% | 3.41% | 9.62倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
