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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/24 | 949 | 969 | 949 | 964 | +15 | +1.6% | 900 |
| 2024/04/23 | 948 | 958 | 948 | 949 | +1 | +0.1% | 900 |
| 2024/04/22 | 957 | 957 | 948 | 948 | -3 | -0.3% | 1,800 |
| 2024/04/19 | 952 | 954 | 951 | 951 | -1 | -0.1% | 2,200 |
| 2024/04/18 | 959 | 966 | 952 | 952 | -22 | -2.3% | 3,100 |
| 2024/04/17 | 968 | 974 | 968 | 974 | +2 | +0.2% | 400 |
| 2024/04/16 | 975 | 980 | 966 | 972 | -3 | -0.3% | 1,600 |
| 2024/04/15 | 970 | 989 | 968 | 975 | -25 | -2.5% | 4,100 |
| 2024/04/12 | 984 | 1,000 | 960 | 1,000 | ±0 | ±0% | 11,700 |
| 2024/04/11 | 982 | 1,017 | 982 | 1,000 | +3 | +0.3% | 5,000 |
| 2024/04/10 | 990 | 997 | 980 | 997 | -1 | -0.1% | 2,500 |
| 2024/04/09 | 966 | 998 | 966 | 998 | +30 | +3.1% | 2,500 |
| 2024/04/08 | 950 | 980 | 950 | 968 | -26 | -2.6% | 5,400 |
| 2024/04/05 | 1,005 | 1,005 | 990 | 994 | -8 | -0.8% | 3,800 |
| 2024/04/04 | 1,000 | 1,003 | 1,000 | 1,002 | +3 | +0.3% | 300 |
| 2024/04/03 | 1,004 | 1,004 | 999 | 999 | -5 | -0.5% | 400 |
| 2024/04/02 | 1,005 | 1,005 | 1,004 | 1,004 | +9 | +0.9% | 800 |
| 2024/04/01 | 998 | 998 | 995 | 995 | -3 | -0.3% | 900 |
| 2024/03/29 | 996 | 998 | 995 | 998 | -1 | -0.1% | 500 |
| 2024/03/28 | 997 | 999 | 997 | 999 | +2 | +0.2% | 500 |
| 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 |
1～
50
件表示中 / 3457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 | 95,900円 | +0.4% | - | 2.09% | 18.33倍 | 1.17倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
| ＪＦＬＡＨＤ | 16,300円 | -11.6% | +36.6% | 0.00% | 77.99倍 | 1.19倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収で拡大したが、「牛角」等は売却 |
| ペッパー | 13,500円 | -5.0% | - | 0.00% | - | 3.09倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| アプライド | 284,700円 | +0.4% | +0.4% | 2.81% | 5.70倍 | 0.75倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
| ｊＧｒｏｕｐ | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
市場注目の銘柄
チャート関連のコラム
