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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 93 | 93 | 92 | 93 | +1 | +1.1% | 4,000 |
| 2011/01/13 | 93 | 93 | 92 | 92 | ±0 | ±0% | 9,000 |
| 2011/01/12 | 92 | 92 | 92 | 92 | ±0 | ±0% | 1,000 |
| 2011/01/11 | 93 | 93 | 92 | 92 | -2 | -2.1% | 10,000 |
| 2011/01/07 | 92 | 95 | 92 | 94 | +1 | +1.1% | 9,000 |
| 2011/01/06 | 90 | 93 | 90 | 93 | ±0 | ±0% | 42,000 |
| 2011/01/05 | 94 | 94 | 93 | 93 | +1 | +1.1% | 5,000 |
| 2011/01/04 | 92 | 92 | 92 | 92 | +1 | +1.1% | 3,000 |
| 2010/12/30 | 91 | 91 | 91 | 91 | +1 | +1.1% | 3,000 |
| 2010/12/29 | 91 | 91 | 90 | 90 | -1 | -1.1% | 2,000 |
| 2010/12/28 | 91 | 91 | 91 | 91 | +1 | +1.1% | 4,000 |
| 2010/12/27 | 90 | 90 | 90 | 90 | ±0 | ±0% | 2,000 |
| 2010/12/24 | 89 | 90 | 89 | 90 | ±0 | ±0% | 14,000 |
| 2010/12/22 | 93 | 93 | 90 | 90 | -3 | -3.2% | 14,000 |
| 2010/12/21 | 93 | 93 | 93 | 93 | - | - | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/17 | 93 | 93 | 93 | 93 | +1 | +1.1% | 3,000 |
| 2010/12/16 | 91 | 92 | 91 | 92 | -1 | -1.1% | 6,000 |
| 2010/12/15 | 93 | 93 | 93 | 93 | +1 | +1.1% | 3,000 |
| 2010/12/14 | 92 | 92 | 92 | 92 | +2 | +2.2% | 1,000 |
| 2010/12/13 | 92 | 92 | 90 | 90 | - | - | 13,000 |
| 2010/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 94 | 94 | 92 | 92 | -3 | -3.2% | 4,000 |
| 2010/12/07 | 94 | 95 | 94 | 95 | +3 | +3.3% | 2,000 |
| 2010/12/06 | 94 | 94 | 92 | 92 | +1 | +1.1% | 3,000 |
| 2010/12/03 | 92 | 92 | 91 | 91 | -2 | -2.2% | 6,000 |
| 2010/12/02 | 93 | 93 | 93 | 93 | +1 | +1.1% | 1,000 |
| 2010/12/01 | 92 | 92 | 92 | 92 | - | - | 1,000 |
| 2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 91 | 93 | 91 | 93 | +1 | +1.1% | 3,000 |
| 2010/11/24 | 92 | 92 | 92 | 92 | +1 | +1.1% | 2,000 |
| 2010/11/22 | 92 | 92 | 91 | 91 | - | - | 2,000 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 91 | 93 | 91 | 93 | - | - | 3,000 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 92 | 92 | 91 | 91 | -2 | -2.2% | 5,000 |
| 2010/11/15 | 93 | 93 | 93 | 93 | +1 | +1.1% | 4,000 |
| 2010/11/12 | 91 | 92 | 91 | 92 | +1 | +1.1% | 4,000 |
| 2010/11/11 | 92 | 92 | 91 | 91 | -2 | -2.2% | 3,000 |
| 2010/11/10 | 93 | 93 | 93 | 93 | - | - | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 93 | 93 | 93 | 93 | +1 | +1.1% | 1,000 |
| 2010/11/05 | 92 | 92 | 92 | 92 | - | - | 2,000 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 90 | 91 | 90 | 91 | +1 | +1.1% | 51,000 |
| 2010/10/29 | 91 | 91 | 90 | 90 | -1 | -1.1% | 8,000 |
3551～
3600
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
