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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 5,510 | 5,570 | 5,510 | 5,530 | +20 | +0.4% | 68,900 |
| 2026/08/27 | 5,500 | 5,530 | 5,470 | 5,510 | +30 | +0.5% | 65,400 |
| 2026/08/26 | 5,510 | 5,550 | 5,480 | 5,480 | -30 | -0.5% | 44,500 |
| 2026/08/25 | 5,500 | 5,540 | 5,490 | 5,510 | +10 | +0.2% | 59,400 |
| 2026/08/24 | 5,440 | 5,520 | 5,410 | 5,500 | +50 | +0.9% | 84,000 |
| 2026/08/21 | 5,470 | 5,470 | 5,400 | 5,450 | +30 | +0.6% | 47,500 |
| 2026/08/20 | 5,400 | 5,450 | 5,390 | 5,420 | +70 | +1.3% | 60,200 |
| 2026/08/19 | 5,380 | 5,380 | 5,320 | 5,350 | -100 | -1.8% | 52,800 |
| 2026/08/18 | 5,440 | 5,480 | 5,430 | 5,450 | +20 | +0.4% | 54,000 |
| 2026/08/17 | 5,500 | 5,530 | 5,430 | 5,430 | -60 | -1.1% | 53,200 |
| 2026/08/14 | 5,400 | 5,490 | 5,380 | 5,490 | +80 | +1.5% | 53,200 |
| 2026/08/13 | 5,470 | 5,490 | 5,400 | 5,410 | -10 | -0.2% | 64,500 |
| 2026/08/12 | 5,490 | 5,500 | 5,370 | 5,420 | -20 | -0.4% | 54,900 |
| 2026/08/10 | 5,400 | 5,480 | 5,370 | 5,440 | +40 | +0.7% | 79,500 |
| 2026/08/07 | 5,460 | 5,470 | 5,370 | 5,400 | -20 | -0.4% | 72,900 |
| 2026/08/06 | 5,330 | 5,450 | 5,330 | 5,420 | +90 | +1.7% | 68,600 |
| 2026/08/05 | 5,270 | 5,330 | 5,170 | 5,330 | +60 | +1.1% | 63,300 |
| 2026/08/04 | 5,210 | 5,280 | 5,150 | 5,270 | -30 | -0.6% | 95,000 |
| 2026/08/03 | 5,230 | 5,320 | 5,090 | 5,300 | +60 | +1.1% | 113,900 |
| 2026/07/31 | 5,300 | 5,380 | 5,220 | 5,240 | +20 | +0.4% | 120,500 |
| 2026/07/30 | 5,260 | 5,300 | 5,160 | 5,220 | -60 | -1.1% | 195,100 |
| 2026/07/29 | 5,370 | 5,370 | 5,130 | 5,280 | +210 | +4.1% | 371,100 |
| 2026/07/28 | 5,170 | 5,180 | 5,060 | 5,070 | -80 | -1.6% | 111,100 |
| 2026/07/27 | 5,130 | 5,170 | 5,050 | 5,150 | +40 | +0.8% | 102,400 |
| 2026/07/24 | 5,090 | 5,110 | 5,040 | 5,110 | +20 | +0.4% | 59,200 |
| 2026/07/23 | 5,160 | 5,170 | 5,050 | 5,090 | -20 | -0.4% | 64,300 |
| 2026/07/22 | 5,100 | 5,130 | 5,070 | 5,110 | +30 | +0.6% | 76,600 |
| 2026/07/21 | 5,130 | 5,190 | 5,060 | 5,080 | ±0 | ±0% | 79,200 |
| 2026/07/17 | 5,100 | 5,130 | 5,020 | 5,080 | -20 | -0.4% | 99,500 |
| 2026/07/16 | 5,200 | 5,230 | 5,080 | 5,100 | -70 | -1.4% | 74,800 |
| 2026/07/15 | 5,120 | 5,170 | 5,090 | 5,170 | +40 | +0.8% | 84,400 |
| 2026/07/14 | 5,110 | 5,170 | 5,090 | 5,130 | +30 | +0.6% | 71,800 |
| 2026/07/13 | 5,160 | 5,190 | 5,070 | 5,100 | -30 | -0.6% | 103,500 |
| 2026/07/10 | 5,190 | 5,240 | 5,130 | 5,130 | -10 | -0.2% | 137,200 |
| 2026/07/09 | 5,050 | 5,170 | 5,030 | 5,140 | +140 | +2.8% | 153,900 |
| 2026/07/08 | 5,020 | 5,120 | 5,000 | 5,000 | -60 | -1.2% | 112,600 |
| 2026/07/07 | 5,120 | 5,170 | 5,040 | 5,060 | -60 | -1.2% | 82,400 |
| 2026/07/06 | 5,190 | 5,280 | 5,080 | 5,120 | -70 | -1.3% | 103,100 |
| 2026/07/03 | 5,210 | 5,270 | 5,190 | 5,190 | -50 | -1% | 67,500 |
| 2026/07/02 | 5,290 | 5,330 | 5,240 | 5,240 | +10 | +0.2% | 95,300 |
| 2026/07/01 | 5,310 | 5,360 | 5,230 | 5,230 | -80 | -1.5% | 78,900 |
| 2026/06/30 | 5,450 | 5,460 | 5,290 | 5,310 | -140 | -2.6% | 115,400 |
| 2026/06/29 | 5,600 | 5,620 | 5,380 | 5,450 | +10 | +0.2% | 168,600 |
| 2026/06/26 | 5,370 | 5,510 | 5,360 | 5,440 | +120 | +2.3% | 193,000 |
| 2026/06/25 | 5,450 | 5,480 | 5,320 | 5,320 | +60 | +1.1% | 106,500 |
| 2026/06/24 | 5,200 | 5,330 | 5,200 | 5,260 | +40 | +0.8% | 110,400 |
| 2026/06/23 | 5,330 | 5,370 | 5,210 | 5,220 | -150 | -2.8% | 166,400 |
| 2026/06/22 | 5,230 | 5,410 | 5,200 | 5,370 | +40 | +0.8% | 115,200 |
| 2026/06/19 | 5,440 | 5,500 | 5,300 | 5,330 | -110 | -2% | 169,500 |
| 2026/06/18 | 5,480 | 5,540 | 5,440 | 5,440 | -10 | -0.2% | 111,000 |
1～
50
件表示中 / 4015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 | 555,000円 | +3.6% | +15.3% | 1.98% | 14.64倍 | 1.23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 |
| ＳＭＳ | 249,500円 | +11.0% | +0.1% | 1.22% | 33.22倍 | 7.73倍 |
|
介護・医療業界人材紹介サービス首位。介護・障害福祉事業者経営支援も。海外は抜本見直しへ |
| ＨＵグループ | 360,500円 | +3.5% | +182.3% | 3.47% | 39.41倍 | 1.43倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| オープンＵＰ | 207,700円 | +4.5% | +5.1% | 4.33% | 14.35倍 | 2.19倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
| 藤田観 | 305,000円 | +2.4% | -6.6% | 0.66% | 14.63倍 | 4.24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 |
市場注目の銘柄
チャート関連のコラム
