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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 1,467 | 1,467 | 1,455 | 1,456 | -16 | -1.1% | 1,700 |
| 2023/03/15 | 1,472 | 1,475 | 1,456 | 1,472 | +5 | +0.3% | 900 |
| 2023/03/14 | 1,480 | 1,480 | 1,467 | 1,467 | -20 | -1.3% | 400 |
| 2023/03/13 | 1,501 | 1,501 | 1,450 | 1,487 | -21 | -1.4% | 2,800 |
| 2023/03/10 | 1,511 | 1,513 | 1,500 | 1,508 | -3 | -0.2% | 3,100 |
| 2023/03/09 | 1,521 | 1,521 | 1,511 | 1,511 | -12 | -0.8% | 800 |
| 2023/03/08 | 1,524 | 1,524 | 1,520 | 1,523 | +4 | +0.3% | 1,000 |
| 2023/03/07 | 1,529 | 1,529 | 1,501 | 1,519 | -1 | -0.1% | 2,500 |
| 2023/03/06 | 1,538 | 1,538 | 1,520 | 1,520 | +2 | +0.1% | 1,600 |
| 2023/03/03 | 1,530 | 1,530 | 1,518 | 1,518 | -9 | -0.6% | 1,000 |
| 2023/03/02 | 1,529 | 1,529 | 1,518 | 1,527 | +2 | +0.1% | 700 |
| 2023/03/01 | 1,534 | 1,534 | 1,525 | 1,525 | -5 | -0.3% | 800 |
| 2023/02/28 | 1,541 | 1,541 | 1,507 | 1,530 | +29 | +1.9% | 1,900 |
| 2023/02/27 | 1,502 | 1,532 | 1,501 | 1,501 | -47 | -3% | 11,900 |
| 2023/02/24 | 1,530 | 1,548 | 1,530 | 1,548 | +18 | +1.2% | 35,400 |
| 2023/02/22 | 1,528 | 1,530 | 1,525 | 1,530 | +2 | +0.1% | 1,300 |
| 2023/02/21 | 1,530 | 1,534 | 1,528 | 1,528 | -2 | -0.1% | 2,200 |
| 2023/02/20 | 1,530 | 1,530 | 1,528 | 1,530 | +3 | +0.2% | 1,100 |
| 2023/02/17 | 1,559 | 1,559 | 1,526 | 1,527 | -33 | -2.1% | 900 |
| 2023/02/16 | 1,520 | 1,570 | 1,520 | 1,560 | +32 | +2.1% | 3,700 |
| 2023/02/15 | 1,521 | 1,530 | 1,521 | 1,528 | -2 | -0.1% | 2,400 |
| 2023/02/14 | 1,531 | 1,533 | 1,530 | 1,530 | -1 | -0.1% | 1,300 |
| 2023/02/13 | 1,528 | 1,532 | 1,528 | 1,531 | -1 | -0.1% | 700 |
| 2023/02/10 | 1,523 | 1,532 | 1,523 | 1,532 | +9 | +0.6% | 500 |
| 2023/02/09 | 1,521 | 1,535 | 1,521 | 1,523 | -12 | -0.8% | 1,100 |
| 2023/02/08 | 1,531 | 1,540 | 1,531 | 1,535 | +4 | +0.3% | 400 |
| 2023/02/07 | 1,542 | 1,544 | 1,531 | 1,531 | -11 | -0.7% | 1,000 |
| 2023/02/06 | 1,542 | 1,542 | 1,532 | 1,542 | +7 | +0.5% | 900 |
| 2023/02/03 | 1,540 | 1,540 | 1,535 | 1,535 | +2 | +0.1% | 700 |
| 2023/02/02 | 1,536 | 1,536 | 1,532 | 1,533 | -15 | -1% | 900 |
| 2023/02/01 | 1,543 | 1,550 | 1,533 | 1,548 | +5 | +0.3% | 1,500 |
| 2023/01/31 | 1,550 | 1,550 | 1,543 | 1,543 | -7 | -0.5% | 600 |
| 2023/01/30 | 1,534 | 1,550 | 1,534 | 1,550 | ±0 | ±0% | 1,300 |
| 2023/01/27 | 1,550 | 1,550 | 1,550 | 1,550 | -10 | -0.6% | 100 |
| 2023/01/26 | 1,565 | 1,565 | 1,560 | 1,560 | -11 | -0.7% | 200 |
| 2023/01/25 | 1,538 | 1,575 | 1,538 | 1,571 | +32 | +2.1% | 1,100 |
| 2023/01/24 | 1,550 | 1,550 | 1,533 | 1,539 | -9 | -0.6% | 700 |
| 2023/01/23 | 1,548 | 1,570 | 1,548 | 1,548 | -2 | -0.1% | 500 |
| 2023/01/20 | 1,529 | 1,550 | 1,529 | 1,550 | +21 | +1.4% | 800 |
| 2023/01/19 | 1,529 | 1,529 | 1,529 | 1,529 | -1 | -0.1% | 200 |
| 2023/01/18 | 1,531 | 1,531 | 1,530 | 1,530 | -20 | -1.3% | 600 |
| 2023/01/17 | 1,550 | 1,550 | 1,550 | 1,550 | +19 | +1.2% | 100 |
| 2023/01/16 | 1,530 | 1,531 | 1,530 | 1,531 | -7 | -0.5% | 700 |
| 2023/01/13 | 1,562 | 1,598 | 1,529 | 1,538 | +16 | +1.1% | 2,700 |
| 2023/01/12 | 1,525 | 1,564 | 1,520 | 1,522 | -43 | -2.7% | 3,100 |
| 2023/01/11 | 1,569 | 1,569 | 1,555 | 1,565 | +3 | +0.2% | 900 |
| 2023/01/10 | 1,554 | 1,594 | 1,554 | 1,562 | +8 | +0.5% | 800 |
| 2023/01/06 | 1,596 | 1,596 | 1,542 | 1,554 | -2 | -0.1% | 700 |
| 2023/01/05 | 1,562 | 1,562 | 1,556 | 1,556 | +34 | +2.2% | 700 |
| 2023/01/04 | 1,543 | 1,543 | 1,516 | 1,522 | -8 | -0.5% | 1,000 |
401～
450
件表示中 / 3571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 | 90,000円 | +0.4% | - | 2.22% | 17.21倍 | 1.04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 |
| ダイワサイクル | 263,600円 | +15.7% | +35.7% | 1.40% | 10.94倍 | 1.40倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| トラスト | 26,800円 | +8.3% | +3.3% | 2.24% | 6.14倍 | 0.72倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| アップガレー | 91,200円 | +7.5% | +14.1% | 2.96% | 10.14倍 | 1.79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 |
| ミラタップ | 38,700円 | +4.0% | -22.4% | 2.58% | 10.55倍 | 2.18倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
