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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,345 | 3,435 | 3,340 | 3,410 | +80 | +2.4% | 142,600 |
| 2025/06/03 | 3,365 | 3,375 | 3,305 | 3,330 | +15 | +0.5% | 109,500 |
| 2025/06/02 | 3,285 | 3,330 | 3,280 | 3,315 | +15 | +0.5% | 70,000 |
| 2025/05/30 | 3,235 | 3,300 | 3,225 | 3,300 | +20 | +0.6% | 98,800 |
| 2025/05/29 | 3,285 | 3,300 | 3,265 | 3,280 | +15 | +0.5% | 52,800 |
| 2025/05/28 | 3,275 | 3,285 | 3,240 | 3,265 | +20 | +0.6% | 73,700 |
| 2025/05/27 | 3,240 | 3,270 | 3,240 | 3,245 | -10 | -0.3% | 39,800 |
| 2025/05/26 | 3,240 | 3,275 | 3,240 | 3,255 | +30 | +0.9% | 45,600 |
| 2025/05/23 | 3,210 | 3,250 | 3,200 | 3,225 | +45 | +1.4% | 55,900 |
| 2025/05/22 | 3,185 | 3,210 | 3,180 | 3,180 | -35 | -1.1% | 34,000 |
| 2025/05/21 | 3,240 | 3,245 | 3,195 | 3,215 | -15 | -0.5% | 46,600 |
| 2025/05/20 | 3,265 | 3,280 | 3,210 | 3,230 | -30 | -0.9% | 58,300 |
| 2025/05/19 | 3,210 | 3,280 | 3,210 | 3,260 | +55 | +1.7% | 66,700 |
| 2025/05/16 | 3,180 | 3,210 | 3,160 | 3,205 | +5 | +0.2% | 68,600 |
| 2025/05/15 | 3,210 | 3,210 | 3,165 | 3,200 | -65 | -2% | 52,200 |
| 2025/05/14 | 3,215 | 3,300 | 3,215 | 3,265 | +55 | +1.7% | 124,700 |
| 2025/05/13 | 3,200 | 3,250 | 3,180 | 3,210 | +45 | +1.4% | 81,800 |
| 2025/05/12 | 3,180 | 3,180 | 3,135 | 3,165 | -25 | -0.8% | 53,800 |
| 2025/05/09 | 3,185 | 3,220 | 3,170 | 3,190 | +20 | +0.6% | 68,600 |
| 2025/05/08 | 3,205 | 3,205 | 3,145 | 3,170 | -10 | -0.3% | 49,300 |
| 2025/05/07 | 3,140 | 3,195 | 3,135 | 3,180 | +45 | +1.4% | 68,500 |
| 2025/05/02 | 3,140 | 3,150 | 3,105 | 3,135 | -15 | -0.5% | 69,600 |
| 2025/05/01 | 3,170 | 3,180 | 3,140 | 3,150 | -45 | -1.4% | 50,800 |
| 2025/04/30 | 3,155 | 3,220 | 3,145 | 3,195 | +45 | +1.4% | 87,300 |
| 2025/04/28 | 3,170 | 3,190 | 3,150 | 3,150 | -60 | -1.9% | 166,400 |
| 2025/04/25 | 3,215 | 3,215 | 3,165 | 3,210 | +25 | +0.8% | 255,100 |
| 2025/04/24 | 3,210 | 3,250 | 3,180 | 3,185 | -5 | -0.2% | 88,900 |
| 2025/04/23 | 3,210 | 3,245 | 3,175 | 3,190 | +10 | +0.3% | 71,500 |
| 2025/04/22 | 3,180 | 3,215 | 3,165 | 3,180 | -25 | -0.8% | 71,600 |
| 2025/04/21 | 3,195 | 3,235 | 3,190 | 3,205 | +5 | +0.2% | 45,500 |
| 2025/04/18 | 3,145 | 3,205 | 3,130 | 3,200 | +95 | +3.1% | 52,800 |
| 2025/04/17 | 3,110 | 3,125 | 3,095 | 3,105 | -5 | -0.2% | 52,700 |
| 2025/04/16 | 3,130 | 3,160 | 3,090 | 3,110 | +10 | +0.3% | 60,800 |
| 2025/04/15 | 3,135 | 3,150 | 3,080 | 3,100 | -10 | -0.3% | 41,000 |
| 2025/04/14 | 3,100 | 3,135 | 3,085 | 3,110 | +25 | +0.8% | 56,200 |
| 2025/04/11 | 3,010 | 3,090 | 2,978 | 3,085 | -90 | -2.8% | 132,000 |
| 2025/04/10 | 3,105 | 3,200 | 3,100 | 3,175 | +241 | +8.2% | 145,400 |
| 2025/04/09 | 2,936 | 2,982 | 2,915 | 2,934 | -66 | -2.2% | 93,000 |
| 2025/04/08 | 2,966 | 3,020 | 2,960 | 3,000 | +156 | +5.5% | 158,700 |
| 2025/04/07 | 2,787 | 2,873 | 2,698 | 2,844 | -129 | -4.3% | 233,100 |
| 2025/04/04 | 3,005 | 3,020 | 2,901 | 2,973 | -107 | -3.5% | 162,300 |
| 2025/04/03 | 3,020 | 3,085 | 2,993 | 3,080 | -80 | -2.5% | 151,400 |
| 2025/04/02 | 3,225 | 3,225 | 3,150 | 3,160 | -60 | -1.9% | 68,400 |
| 2025/04/01 | 3,275 | 3,295 | 3,210 | 3,220 | -20 | -0.6% | 97,900 |
| 2025/03/31 | 3,340 | 3,340 | 3,240 | 3,240 | -150 | -4.4% | 118,800 |
| 2025/03/28 | 3,380 | 3,415 | 3,355 | 3,390 | +10 | +0.3% | 153,200 |
| 2025/03/27 | 3,300 | 3,380 | 3,295 | 3,380 | +50 | +1.5% | 116,300 |
| 2025/03/26 | 3,285 | 3,345 | 3,285 | 3,330 | +70 | +2.1% | 113,700 |
| 2025/03/25 | 3,220 | 3,285 | 3,210 | 3,260 | +65 | +2% | 106,200 |
| 2025/03/24 | 3,240 | 3,240 | 3,155 | 3,195 | -65 | -2% | 85,300 |
51～
100
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
