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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,023 | 1,027 | 1,006 | 1,006 | -23 | -2.2% | 3,600 |
| 2024/01/11 | 1,038 | 1,042 | 1,029 | 1,029 | -2 | -0.2% | 3,200 |
| 2024/01/10 | 1,022 | 1,040 | 1,022 | 1,031 | +9 | +0.9% | 4,100 |
| 2024/01/09 | 1,029 | 1,029 | 1,022 | 1,022 | -7 | -0.7% | 1,600 |
| 2024/01/05 | 1,004 | 1,030 | 1,003 | 1,029 | +37 | +3.7% | 6,600 |
| 2024/01/04 | 982 | 992 | 982 | 992 | +13 | +1.3% | 3,300 |
| 2023/12/29 | 976 | 979 | 972 | 979 | +3 | +0.3% | 1,700 |
| 2023/12/28 | 977 | 977 | 971 | 976 | -3 | -0.3% | 1,100 |
| 2023/12/27 | 971 | 979 | 970 | 979 | +2 | +0.2% | 3,500 |
| 2023/12/26 | 957 | 978 | 955 | 977 | +25 | +2.6% | 3,400 |
| 2023/12/25 | 953 | 975 | 940 | 952 | +8 | +0.8% | 5,300 |
| 2023/12/22 | 948 | 948 | 940 | 944 | -3 | -0.3% | 4,300 |
| 2023/12/21 | 955 | 956 | 941 | 947 | -13 | -1.4% | 5,400 |
| 2023/12/20 | 970 | 973 | 958 | 960 | -3 | -0.3% | 7,500 |
| 2023/12/19 | 995 | 1,000 | 935 | 963 | -41 | -4.1% | 20,100 |
| 2023/12/18 | 1,017 | 1,017 | 995 | 1,004 | -10 | -1% | 5,100 |
| 2023/12/15 | 1,046 | 1,048 | 1,003 | 1,014 | -26 | -2.5% | 5,000 |
| 2023/12/14 | 1,064 | 1,070 | 1,039 | 1,040 | -25 | -2.3% | 6,600 |
| 2023/12/13 | 1,065 | 1,074 | 1,064 | 1,065 | -8 | -0.7% | 2,800 |
| 2023/12/12 | 1,080 | 1,080 | 1,073 | 1,073 | -8 | -0.7% | 3,600 |
| 2023/12/11 | 1,080 | 1,090 | 1,080 | 1,081 | +2 | +0.2% | 2,100 |
| 2023/12/08 | 1,094 | 1,094 | 1,076 | 1,079 | -15 | -1.4% | 2,500 |
| 2023/12/07 | 1,093 | 1,095 | 1,088 | 1,094 | +5 | +0.5% | 2,800 |
| 2023/12/06 | 1,108 | 1,108 | 1,080 | 1,089 | -19 | -1.7% | 6,900 |
| 2023/12/05 | 1,098 | 1,108 | 1,097 | 1,108 | +10 | +0.9% | 4,200 |
| 2023/12/04 | 1,105 | 1,107 | 1,097 | 1,098 | -9 | -0.8% | 3,500 |
| 2023/12/01 | 1,103 | 1,107 | 1,101 | 1,107 | +2 | +0.2% | 2,500 |
| 2023/11/30 | 1,111 | 1,111 | 1,103 | 1,105 | -9 | -0.8% | 2,300 |
| 2023/11/29 | 1,108 | 1,117 | 1,106 | 1,114 | -6 | -0.5% | 2,100 |
| 2023/11/28 | 1,120 | 1,120 | 1,106 | 1,120 | ±0 | ±0% | 3,400 |
| 2023/11/27 | 1,132 | 1,133 | 1,109 | 1,120 | -10 | -0.9% | 3,400 |
| 2023/11/24 | 1,129 | 1,130 | 1,121 | 1,130 | ±0 | ±0% | 2,500 |
| 2023/11/22 | 1,102 | 1,136 | 1,102 | 1,130 | ±0 | ±0% | 4,900 |
| 2023/11/21 | 1,140 | 1,140 | 1,123 | 1,130 | -12 | -1.1% | 1,000 |
| 2023/11/20 | 1,144 | 1,145 | 1,140 | 1,142 | -3 | -0.3% | 1,800 |
| 2023/11/17 | 1,149 | 1,149 | 1,144 | 1,145 | -6 | -0.5% | 1,300 |
| 2023/11/16 | 1,151 | 1,157 | 1,150 | 1,151 | -5 | -0.4% | 1,700 |
| 2023/11/15 | 1,153 | 1,156 | 1,146 | 1,156 | +2 | +0.2% | 2,600 |
| 2023/11/14 | 1,159 | 1,159 | 1,154 | 1,154 | -3 | -0.3% | 1,400 |
| 2023/11/13 | 1,160 | 1,162 | 1,151 | 1,157 | -5 | -0.4% | 2,500 |
| 2023/11/10 | 1,162 | 1,162 | 1,155 | 1,162 | -1 | -0.1% | 1,400 |
| 2023/11/09 | 1,162 | 1,164 | 1,160 | 1,163 | +1 | +0.1% | 3,400 |
| 2023/11/08 | 1,163 | 1,165 | 1,160 | 1,162 | -1 | -0.1% | 3,300 |
| 2023/11/07 | 1,165 | 1,165 | 1,162 | 1,163 | -2 | -0.2% | 1,700 |
| 2023/11/06 | 1,168 | 1,168 | 1,164 | 1,165 | +1 | +0.1% | 2,000 |
| 2023/11/02 | 1,165 | 1,170 | 1,163 | 1,164 | -1 | -0.1% | 1,500 |
| 2023/11/01 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 500 |
| 2023/10/31 | 1,165 | 1,170 | 1,164 | 1,170 | +5 | +0.4% | 900 |
| 2023/10/30 | 1,172 | 1,173 | 1,165 | 1,165 | -5 | -0.4% | 1,200 |
| 2023/10/27 | 1,165 | 1,170 | 1,163 | 1,170 | ±0 | ±0% | 1,600 |
301～
350
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
