カナモトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,445 | 3,455 | 3,390 | 3,435 | ±0 | ±0% | 63,700 |
| 2025/08/14 | 3,485 | 3,495 | 3,435 | 3,435 | -85 | -2.4% | 62,000 |
| 2025/08/13 | 3,480 | 3,540 | 3,435 | 3,520 | +35 | +1% | 114,100 |
| 2025/08/12 | 3,485 | 3,500 | 3,450 | 3,485 | ±0 | ±0% | 70,000 |
| 2025/08/08 | 3,450 | 3,495 | 3,450 | 3,485 | +40 | +1.2% | 72,800 |
| 2025/08/07 | 3,430 | 3,470 | 3,425 | 3,445 | ±0 | ±0% | 81,400 |
| 2025/08/06 | 3,420 | 3,455 | 3,370 | 3,445 | +30 | +0.9% | 88,000 |
| 2025/08/05 | 3,400 | 3,425 | 3,365 | 3,415 | +15 | +0.4% | 74,300 |
| 2025/08/04 | 3,380 | 3,425 | 3,355 | 3,400 | -75 | -2.2% | 72,000 |
| 2025/08/01 | 3,445 | 3,510 | 3,440 | 3,475 | +65 | +1.9% | 99,300 |
| 2025/07/31 | 3,385 | 3,455 | 3,385 | 3,410 | +10 | +0.3% | 81,000 |
| 2025/07/30 | 3,350 | 3,465 | 3,335 | 3,400 | +50 | +1.5% | 354,000 |
| 2025/07/29 | 3,300 | 3,350 | 3,295 | 3,350 | +45 | +1.4% | 142,900 |
| 2025/07/28 | 3,340 | 3,340 | 3,290 | 3,305 | -35 | -1% | 77,300 |
| 2025/07/25 | 3,335 | 3,355 | 3,285 | 3,340 | -25 | -0.7% | 76,700 |
| 2025/07/24 | 3,345 | 3,370 | 3,315 | 3,365 | +10 | +0.3% | 110,900 |
| 2025/07/23 | 3,410 | 3,410 | 3,315 | 3,355 | -5 | -0.1% | 121,500 |
| 2025/07/22 | 3,400 | 3,430 | 3,350 | 3,360 | -40 | -1.2% | 66,700 |
| 2025/07/18 | 3,500 | 3,505 | 3,350 | 3,400 | -90 | -2.6% | 106,700 |
| 2025/07/17 | 3,450 | 3,500 | 3,430 | 3,490 | +25 | +0.7% | 68,000 |
| 2025/07/16 | 3,420 | 3,485 | 3,420 | 3,465 | +30 | +0.9% | 92,800 |
| 2025/07/15 | 3,395 | 3,445 | 3,395 | 3,435 | +45 | +1.3% | 119,600 |
| 2025/07/14 | 3,360 | 3,395 | 3,340 | 3,390 | +45 | +1.3% | 88,600 |
| 2025/07/11 | 3,345 | 3,385 | 3,330 | 3,345 | +30 | +0.9% | 82,800 |
| 2025/07/10 | 3,345 | 3,345 | 3,290 | 3,315 | -15 | -0.5% | 121,800 |
| 2025/07/09 | 3,235 | 3,335 | 3,215 | 3,330 | +115 | +3.6% | 166,200 |
| 2025/07/08 | 3,180 | 3,225 | 3,180 | 3,215 | +25 | +0.8% | 93,600 |
| 2025/07/07 | 3,190 | 3,205 | 3,170 | 3,190 | ±0 | ±0% | 42,800 |
| 2025/07/04 | 3,210 | 3,225 | 3,190 | 3,190 | ±0 | ±0% | 50,000 |
| 2025/07/03 | 3,205 | 3,215 | 3,150 | 3,190 | -20 | -0.6% | 74,700 |
| 2025/07/02 | 3,190 | 3,235 | 3,170 | 3,210 | +20 | +0.6% | 58,100 |
| 2025/07/01 | 3,230 | 3,240 | 3,170 | 3,190 | -50 | -1.5% | 84,700 |
| 2025/06/30 | 3,255 | 3,275 | 3,235 | 3,240 | +10 | +0.3% | 71,700 |
| 2025/06/27 | 3,190 | 3,230 | 3,180 | 3,230 | +50 | +1.6% | 107,800 |
| 2025/06/26 | 3,175 | 3,190 | 3,160 | 3,180 | +25 | +0.8% | 71,000 |
| 2025/06/25 | 3,120 | 3,160 | 3,085 | 3,155 | +35 | +1.1% | 95,100 |
| 2025/06/24 | 3,100 | 3,155 | 3,090 | 3,120 | +35 | +1.1% | 140,800 |
| 2025/06/23 | 3,090 | 3,090 | 3,055 | 3,085 | +5 | +0.2% | 61,300 |
| 2025/06/20 | 3,110 | 3,110 | 3,070 | 3,080 | -35 | -1.1% | 103,500 |
| 2025/06/19 | 3,100 | 3,140 | 3,100 | 3,115 | +25 | +0.8% | 69,200 |
| 2025/06/18 | 3,085 | 3,110 | 3,075 | 3,090 | +5 | +0.2% | 59,400 |
| 2025/06/17 | 3,085 | 3,100 | 3,065 | 3,085 | -20 | -0.6% | 90,900 |
| 2025/06/16 | 3,145 | 3,150 | 3,105 | 3,105 | +5 | +0.2% | 94,500 |
| 2025/06/13 | 3,100 | 3,115 | 3,060 | 3,100 | -20 | -0.6% | 135,700 |
| 2025/06/12 | 3,170 | 3,175 | 3,115 | 3,120 | -35 | -1.1% | 78,400 |
| 2025/06/11 | 3,185 | 3,210 | 3,140 | 3,155 | -25 | -0.8% | 135,100 |
| 2025/06/10 | 3,260 | 3,295 | 3,180 | 3,180 | -80 | -2.5% | 156,400 |
| 2025/06/09 | 3,180 | 3,320 | 3,170 | 3,260 | -130 | -3.8% | 291,800 |
| 2025/06/06 | 3,370 | 3,400 | 3,365 | 3,390 | ±0 | ±0% | 100,900 |
| 2025/06/05 | 3,395 | 3,405 | 3,365 | 3,390 | -20 | -0.6% | 86,300 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「カナモト」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 |
|---|---|---|---|---|---|---|---|---|
| カナモト | 343,500円 | +2.6% | +13.7% | 2.62% | 11.39倍 | 0.85倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 藤田観 | 1,153,000円 | +5.6% | +3.0% | 0.35% | 15.80倍 | 4.60倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| ＳＭＳ | 158,300円 | +10.8% | +13.3% | 1.80% | 18.48倍 | 2.76倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 船総研ＨＤ | 251,900円 | +7.7% | +5.8% | 3.37% | 17.71倍 | 4.82倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 乃村工 | 100,400円 | +3.2% | +6.0% | 3.39% | 16.01倍 | 2.06倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
