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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 4,080 | 4,150 | 3,960 | 3,975 | +5 | +0.1% | 228,000 |
| 2018/10/16 | 3,895 | 3,975 | 3,895 | 3,970 | +80 | +2.1% | 162,000 |
| 2018/10/15 | 3,980 | 4,005 | 3,880 | 3,890 | -140 | -3.5% | 165,800 |
| 2018/10/12 | 4,010 | 4,055 | 3,980 | 4,030 | -5 | -0.1% | 204,400 |
| 2018/10/11 | 4,015 | 4,070 | 3,945 | 4,035 | -50 | -1.2% | 379,700 |
| 2018/10/10 | 4,055 | 4,095 | 4,010 | 4,085 | +35 | +0.9% | 227,500 |
| 2018/10/09 | 4,065 | 4,105 | 4,020 | 4,050 | -5 | -0.1% | 237,000 |
| 2018/10/05 | 4,095 | 4,125 | 4,025 | 4,055 | -30 | -0.7% | 177,500 |
| 2018/10/04 | 4,080 | 4,140 | 4,055 | 4,085 | +45 | +1.1% | 278,500 |
| 2018/10/03 | 4,015 | 4,085 | 3,995 | 4,040 | -5 | -0.1% | 216,400 |
| 2018/10/02 | 4,015 | 4,070 | 4,015 | 4,045 | +40 | +1% | 252,100 |
| 2018/10/01 | 4,030 | 4,045 | 3,980 | 4,005 | -25 | -0.6% | 223,000 |
| 2018/09/28 | 4,070 | 4,095 | 4,020 | 4,030 | +15 | +0.4% | 156,800 |
| 2018/09/27 | 4,070 | 4,080 | 4,015 | 4,015 | -45 | -1.1% | 167,600 |
| 2018/09/26 | 4,035 | 4,070 | 4,010 | 4,060 | +25 | +0.6% | 212,600 |
| 2018/09/25 | 4,045 | 4,090 | 3,980 | 4,035 | +100 | +2.5% | 355,900 |
| 2018/09/21 | 3,915 | 3,950 | 3,870 | 3,935 | -10 | -0.3% | 384,500 |
| 2018/09/20 | 3,945 | 3,960 | 3,880 | 3,945 | -20 | -0.5% | 310,600 |
| 2018/09/19 | 4,015 | 4,040 | 3,950 | 3,965 | -55 | -1.4% | 245,200 |
| 2018/09/18 | 3,925 | 4,040 | 3,865 | 4,020 | +85 | +2.2% | 345,100 |
| 2018/09/14 | 4,075 | 4,080 | 3,920 | 3,935 | -165 | -4% | 394,500 |
| 2018/09/13 | 3,955 | 4,110 | 3,945 | 4,100 | +180 | +4.6% | 569,300 |
| 2018/09/12 | 3,915 | 4,000 | 3,880 | 3,920 | +5 | +0.1% | 380,600 |
| 2018/09/11 | 3,930 | 3,955 | 3,825 | 3,915 | -45 | -1.1% | 432,900 |
| 2018/09/10 | 3,720 | 3,960 | 3,720 | 3,960 | +265 | +7.2% | 1,104,000 |
| 2018/09/07 | 3,725 | 3,740 | 3,615 | 3,695 | +15 | +0.4% | 483,700 |
| 2018/09/06 | 3,800 | 3,800 | 3,585 | 3,680 | +220 | +6.4% | 938,300 |
| 2018/09/05 | 3,465 | 3,500 | 3,430 | 3,460 | ±0 | ±0% | 78,800 |
| 2018/09/04 | 3,465 | 3,480 | 3,415 | 3,460 | +10 | +0.3% | 125,700 |
| 2018/09/03 | 3,460 | 3,470 | 3,410 | 3,450 | -10 | -0.3% | 125,800 |
| 2018/08/31 | 3,440 | 3,490 | 3,415 | 3,460 | +20 | +0.6% | 86,400 |
| 2018/08/30 | 3,445 | 3,455 | 3,410 | 3,440 | +25 | +0.7% | 69,300 |
| 2018/08/29 | 3,405 | 3,440 | 3,400 | 3,415 | +15 | +0.4% | 59,900 |
| 2018/08/28 | 3,455 | 3,475 | 3,395 | 3,400 | -20 | -0.6% | 63,700 |
| 2018/08/27 | 3,420 | 3,450 | 3,415 | 3,420 | +5 | +0.1% | 51,800 |
| 2018/08/24 | 3,420 | 3,430 | 3,395 | 3,415 | +30 | +0.9% | 72,400 |
| 2018/08/23 | 3,395 | 3,405 | 3,365 | 3,385 | -10 | -0.3% | 94,500 |
| 2018/08/22 | 3,300 | 3,395 | 3,300 | 3,395 | +95 | +2.9% | 88,100 |
| 2018/08/21 | 3,340 | 3,345 | 3,270 | 3,300 | -55 | -1.6% | 89,700 |
| 2018/08/20 | 3,375 | 3,415 | 3,345 | 3,355 | -55 | -1.6% | 68,200 |
| 2018/08/17 | 3,390 | 3,415 | 3,375 | 3,410 | +35 | +1% | 62,500 |
| 2018/08/16 | 3,370 | 3,390 | 3,325 | 3,375 | -20 | -0.6% | 152,000 |
| 2018/08/15 | 3,425 | 3,455 | 3,380 | 3,395 | -45 | -1.3% | 61,600 |
| 2018/08/14 | 3,375 | 3,440 | 3,370 | 3,440 | +80 | +2.4% | 58,800 |
| 2018/08/13 | 3,420 | 3,430 | 3,345 | 3,360 | -85 | -2.5% | 103,000 |
| 2018/08/10 | 3,505 | 3,510 | 3,435 | 3,445 | -85 | -2.4% | 104,400 |
| 2018/08/09 | 3,505 | 3,540 | 3,480 | 3,530 | +25 | +0.7% | 121,400 |
| 2018/08/08 | 3,510 | 3,530 | 3,495 | 3,505 | +5 | +0.1% | 110,500 |
| 2018/08/07 | 3,475 | 3,515 | 3,465 | 3,500 | +25 | +0.7% | 77,300 |
| 2018/08/06 | 3,535 | 3,535 | 3,460 | 3,475 | -45 | -1.3% | 94,700 |
1601～
1650
件表示中 / 3698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 | 326,500円 | +1.9% | +0.5% | 2.45% | 12.23倍 | 0.81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 |
| ディップ | 226,400円 | +6.4% | -10.2% | 4.20% | 14.81倍 | 3.31倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| エイチ・アイエス | 160,000円 | +13.6% | +5.3% | 1.25% | 15.53倍 | 2.30倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| 都競馬 | 439,500円 | +2.1% | +1.5% | 2.50% | 11.90倍 | 1.29倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＫｅｅＰｅｒ技 | 435,500円 | +19.1% | +14.4% | 1.22% | 24.76倍 | 7.50倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
