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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 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 |
| 2024/05/15 | 955 | 959 | 954 | 955 | +1 | +0.1% | 1,400 |
| 2024/05/14 | 959 | 961 | 951 | 954 | -6 | -0.6% | 2,200 |
| 2024/05/13 | 961 | 975 | 956 | 960 | -1 | -0.1% | 1,800 |
| 2024/05/10 | 964 | 972 | 961 | 961 | -3 | -0.3% | 1,200 |
| 2024/05/09 | 964 | 964 | 964 | 964 | -3 | -0.3% | 100 |
| 2024/05/08 | 967 | 967 | 967 | 967 | -6 | -0.6% | 100 |
| 2024/05/07 | 976 | 976 | 963 | 973 | +12 | +1.2% | 1,200 |
| 2024/05/02 | 964 | 964 | 960 | 961 | -18 | -1.8% | 800 |
| 2024/05/01 | 962 | 979 | 962 | 979 | +13 | +1.3% | 1,800 |
| 2024/04/30 | 974 | 974 | 966 | 966 | -2 | -0.2% | 900 |
| 2024/04/26 | 965 | 970 | 960 | 968 | +8 | +0.8% | 1,600 |
| 2024/04/25 | 966 | 968 | 960 | 960 | -4 | -0.4% | 1,200 |
251～
300
件表示中 / 3743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 | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09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 |
| 梅の花Ｇ | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ＩＮＧＳ | 294,300円 | +23.0% | +11.1% | 0.00% | 24.58倍 | 4.21倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ワットマン | 78,500円 | +8.0% | +24.2% | 2.55% | 13.79倍 | 2.01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 |
| ほぼ日 | 307,000円 | +8.8% | +40.0% | 2.93% | 13.45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 |
市場注目の銘柄
チャート関連のコラム
