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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 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 |
| 2018/07/11 | 3,565 | 3,580 | 3,490 | 3,515 | -45 | -1.3% | 191,000 |
| 2018/07/10 | 3,605 | 3,605 | 3,535 | 3,560 | -15 | -0.4% | 212,600 |
| 2018/07/09 | 3,475 | 3,585 | 3,460 | 3,575 | +200 | +5.9% | 394,000 |
| 2018/07/06 | 3,315 | 3,395 | 3,300 | 3,375 | +65 | +2% | 130,000 |
| 2018/07/05 | 3,400 | 3,405 | 3,300 | 3,310 | -105 | -3.1% | 156,700 |
| 2018/07/04 | 3,415 | 3,445 | 3,380 | 3,415 | -45 | -1.3% | 136,000 |
| 2018/07/03 | 3,480 | 3,510 | 3,425 | 3,460 | -10 | -0.3% | 195,100 |
| 2018/07/02 | 3,505 | 3,555 | 3,465 | 3,470 | -35 | -1% | 149,100 |
| 2018/06/29 | 3,545 | 3,545 | 3,475 | 3,505 | -30 | -0.8% | 114,400 |
| 2018/06/28 | 3,530 | 3,600 | 3,505 | 3,535 | ±0 | ±0% | 146,500 |
| 2018/06/27 | 3,550 | 3,570 | 3,480 | 3,535 | -35 | -1% | 127,200 |
| 2018/06/26 | 3,515 | 3,585 | 3,470 | 3,570 | ±0 | ±0% | 140,700 |
| 2018/06/25 | 3,620 | 3,635 | 3,565 | 3,570 | -35 | -1% | 105,400 |
| 2018/06/22 | 3,540 | 3,605 | 3,535 | 3,605 | +45 | +1.3% | 170,400 |
| 2018/06/21 | 3,550 | 3,610 | 3,535 | 3,560 | +25 | +0.7% | 137,500 |
| 2018/06/20 | 3,545 | 3,560 | 3,430 | 3,535 | -10 | -0.3% | 206,800 |
| 2018/06/19 | 3,590 | 3,595 | 3,515 | 3,545 | -55 | -1.5% | 122,300 |
| 2018/06/18 | 3,585 | 3,660 | 3,585 | 3,600 | +35 | +1% | 187,700 |
| 2018/06/15 | 3,680 | 3,680 | 3,565 | 3,565 | -95 | -2.6% | 152,000 |
| 2018/06/14 | 3,600 | 3,670 | 3,600 | 3,660 | +60 | +1.7% | 199,100 |
| 2018/06/13 | 3,625 | 3,635 | 3,530 | 3,600 | -35 | -1% | 208,200 |
| 2018/06/12 | 3,720 | 3,755 | 3,600 | 3,635 | -85 | -2.3% | 318,200 |
| 2018/06/11 | 3,850 | 3,960 | 3,715 | 3,720 | -65 | -1.7% | 491,400 |
| 2018/06/08 | 3,730 | 3,800 | 3,715 | 3,785 | +35 | +0.9% | 290,700 |
| 2018/06/07 | 3,760 | 3,775 | 3,735 | 3,750 | -5 | -0.1% | 122,800 |
| 2018/06/06 | 3,795 | 3,820 | 3,715 | 3,755 | -50 | -1.3% | 152,400 |
| 2018/06/05 | 3,790 | 3,815 | 3,745 | 3,805 | +45 | +1.2% | 159,200 |
| 2018/06/04 | 3,810 | 3,820 | 3,720 | 3,760 | -45 | -1.2% | 244,000 |
| 2018/06/01 | 3,800 | 3,875 | 3,770 | 3,805 | +15 | +0.4% | 245,600 |
| 2018/05/31 | 3,790 | 3,820 | 3,745 | 3,790 | +65 | +1.7% | 163,300 |
| 2018/05/30 | 3,700 | 3,730 | 3,645 | 3,725 | -35 | -0.9% | 179,200 |
| 2018/05/29 | 3,745 | 3,800 | 3,710 | 3,760 | +30 | +0.8% | 170,800 |
| 2018/05/28 | 3,775 | 3,775 | 3,725 | 3,730 | -55 | -1.5% | 90,900 |
| 2018/05/25 | 3,825 | 3,835 | 3,755 | 3,785 | -55 | -1.4% | 154,000 |
1651～
1700
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
