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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 101 | 101 | 101 | 101 | +1 | +1% | 1,000 |
| 2010/06/23 | 100 | 100 | 100 | 100 | -2 | -2% | 3,000 |
| 2010/06/22 | 102 | 102 | 102 | 102 | - | - | 1,000 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 103 | 103 | 103 | 103 | ±0 | ±0% | 1,000 |
| 2010/06/15 | 103 | 103 | 103 | 103 | +4 | +4% | 4,000 |
| 2010/06/14 | 100 | 100 | 99 | 99 | +1 | +1% | 5,000 |
| 2010/06/11 | 98 | 98 | 98 | 98 | - | - | 7,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 103 | 103 | 100 | 100 | - | - | 2,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 103 | 103 | 103 | 103 | +2 | +2% | 4,000 |
| 2010/06/02 | 101 | 101 | 101 | 101 | - | - | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 100 | 100 | 99 | 99 | -3 | -2.9% | 3,000 |
| 2010/05/28 | 102 | 102 | 102 | 102 | +2 | +2% | 1,000 |
| 2010/05/27 | 100 | 100 | 100 | 100 | +2 | +2% | 1,000 |
| 2010/05/26 | 98 | 98 | 98 | 98 | -4 | -3.9% | 2,000 |
| 2010/05/25 | 102 | 102 | 102 | 102 | +2 | +2% | 2,000 |
| 2010/05/24 | 100 | 100 | 99 | 100 | ±0 | ±0% | 3,000 |
| 2010/05/21 | 100 | 100 | 100 | 100 | - | - | 1,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 100 | 101 | 99 | 101 | - | - | 8,000 |
| 2010/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/17 | 103 | 103 | 100 | 100 | -3 | -2.9% | 8,000 |
| 2010/05/14 | 103 | 103 | 103 | 103 | - | - | 2,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 101 | 104 | 101 | 104 | +2 | +2% | 6,000 |
| 2010/05/11 | 101 | 102 | 101 | 102 | ±0 | ±0% | 6,000 |
| 2010/05/10 | 102 | 102 | 102 | 102 | ±0 | ±0% | 4,000 |
| 2010/05/07 | 102 | 103 | 102 | 102 | -2 | -1.9% | 7,000 |
| 2010/05/06 | 104 | 104 | 104 | 104 | -1 | -1% | 6,000 |
| 2010/04/30 | 104 | 105 | 103 | 105 | +3 | +2.9% | 8,000 |
| 2010/04/28 | 102 | 102 | 102 | 102 | -1 | -1% | 3,000 |
| 2010/04/27 | 105 | 105 | 102 | 103 | -3 | -2.8% | 11,000 |
| 2010/04/26 | 103 | 106 | 103 | 106 | +3 | +2.9% | 3,000 |
| 2010/04/23 | 103 | 103 | 103 | 103 | -2 | -1.9% | 8,000 |
| 2010/04/22 | 105 | 105 | 105 | 105 | - | - | 1,000 |
| 2010/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/20 | 105 | 106 | 105 | 106 | - | - | 3,000 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 108 | 108 | 104 | 105 | -3 | -2.8% | 17,000 |
| 2010/04/15 | 108 | 108 | 106 | 108 | +2 | +1.9% | 13,000 |
| 2010/04/14 | 106 | 106 | 106 | 106 | +1 | +1% | 1,000 |
| 2010/04/13 | 104 | 110 | 104 | 105 | ±0 | ±0% | 16,000 |
| 2010/04/12 | 105 | 105 | 105 | 105 | +1 | +1% | 1,000 |
3401～
3450
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
