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 |
|---|---|---|---|---|---|---|---|
| 2018/09/21 | 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 |
| 2018/08/03 | 3,485 | 3,540 | 3,455 | 3,520 | +45 | +1.3% | 140,100 |
| 2018/08/02 | 3,505 | 3,520 | 3,445 | 3,475 | -30 | -0.9% | 118,100 |
| 2018/08/01 | 3,490 | 3,525 | 3,470 | 3,505 | +30 | +0.9% | 112,300 |
| 2018/07/31 | 3,520 | 3,520 | 3,455 | 3,475 | -60 | -1.7% | 145,700 |
| 2018/07/30 | 3,505 | 3,545 | 3,490 | 3,535 | +25 | +0.7% | 220,700 |
| 2018/07/27 | 3,530 | 3,530 | 3,470 | 3,510 | -20 | -0.6% | 128,600 |
| 2018/07/26 | 3,480 | 3,550 | 3,450 | 3,530 | +95 | +2.8% | 228,300 |
| 2018/07/25 | 3,415 | 3,435 | 3,380 | 3,435 | +40 | +1.2% | 160,400 |
| 2018/07/24 | 3,365 | 3,395 | 3,340 | 3,395 | +65 | +2% | 118,000 |
| 2018/07/23 | 3,350 | 3,370 | 3,320 | 3,330 | -30 | -0.9% | 95,600 |
| 2018/07/20 | 3,430 | 3,430 | 3,340 | 3,360 | -100 | -2.9% | 237,800 |
| 2018/07/19 | 3,495 | 3,495 | 3,460 | 3,460 | -15 | -0.4% | 71,700 |
| 2018/07/18 | 3,515 | 3,525 | 3,475 | 3,475 | ±0 | ±0% | 100,200 |
| 2018/07/17 | 3,500 | 3,515 | 3,465 | 3,475 | -10 | -0.3% | 125,000 |
| 2018/07/13 | 3,480 | 3,490 | 3,445 | 3,485 | -5 | -0.1% | 168,400 |
| 2018/07/12 | 3,485 | 3,510 | 3,470 | 3,490 | -25 | -0.7% | 174,300 |
1651～
1700
件表示中 / 3732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 | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.80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 | 1,080,000円 | +3.1% | -7.3% | 0.37% | 16.34倍 | 5.66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 | 146,000円 | +10.8% | +13.3% | 1.95% | 17.29倍 | 2.62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 | 239,600円 | +7.7% | +5.8% | 3.55% | 16.83倍 | 4.63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 |
| 帝国ホテル | 98,300円 | +6.6% | -17.6% | 0.61% | 70.67倍 | 2.55倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
市場注目の銘柄
チャート関連のコラム
