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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 3,700 | 3,850 | 3,695 | 3,840 | +120 | +3.2% | 388,900 |
| 2018/05/23 | 3,730 | 3,740 | 3,700 | 3,720 | -35 | -0.9% | 156,800 |
| 2018/05/22 | 3,700 | 3,775 | 3,700 | 3,755 | +65 | +1.8% | 161,000 |
| 2018/05/21 | 3,750 | 3,750 | 3,670 | 3,690 | -50 | -1.3% | 125,800 |
| 2018/05/18 | 3,700 | 3,745 | 3,685 | 3,740 | +55 | +1.5% | 206,400 |
| 2018/05/17 | 3,680 | 3,700 | 3,620 | 3,685 | -5 | -0.1% | 132,400 |
| 2018/05/16 | 3,635 | 3,705 | 3,635 | 3,690 | +45 | +1.2% | 96,000 |
| 2018/05/15 | 3,630 | 3,660 | 3,620 | 3,645 | +30 | +0.8% | 172,100 |
| 2018/05/14 | 3,670 | 3,670 | 3,590 | 3,615 | -100 | -2.7% | 199,100 |
| 2018/05/11 | 3,690 | 3,720 | 3,670 | 3,715 | +20 | +0.5% | 187,000 |
| 2018/05/10 | 3,660 | 3,700 | 3,655 | 3,695 | +50 | +1.4% | 174,600 |
| 2018/05/09 | 3,680 | 3,695 | 3,625 | 3,645 | -30 | -0.8% | 135,600 |
| 2018/05/08 | 3,665 | 3,685 | 3,640 | 3,675 | +50 | +1.4% | 220,700 |
| 2018/05/07 | 3,650 | 3,650 | 3,575 | 3,625 | -35 | -1% | 151,600 |
| 2018/05/02 | 3,645 | 3,700 | 3,645 | 3,660 | +30 | +0.8% | 152,100 |
| 2018/05/01 | 3,705 | 3,730 | 3,615 | 3,630 | -125 | -3.3% | 191,200 |
| 2018/04/27 | 3,680 | 3,835 | 3,680 | 3,755 | +100 | +2.7% | 439,600 |
| 2018/04/26 | 3,620 | 3,690 | 3,615 | 3,655 | +55 | +1.5% | 192,200 |
| 2018/04/25 | 3,580 | 3,600 | 3,545 | 3,600 | -20 | -0.6% | 213,200 |
| 2018/04/24 | 3,650 | 3,650 | 3,600 | 3,620 | +30 | +0.8% | 318,000 |
| 2018/04/23 | 3,600 | 3,625 | 3,575 | 3,590 | -35 | -1% | 165,800 |
| 2018/04/20 | 3,605 | 3,640 | 3,565 | 3,625 | -75 | -2% | 248,700 |
| 2018/04/19 | 3,730 | 3,775 | 3,670 | 3,700 | -45 | -1.2% | 299,600 |
| 2018/04/18 | 3,600 | 3,755 | 3,580 | 3,745 | +305 | +8.9% | 591,700 |
| 2018/04/17 | 3,440 | 3,460 | 3,425 | 3,440 | -15 | -0.4% | 131,500 |
| 2018/04/16 | 3,490 | 3,510 | 3,430 | 3,455 | -35 | -1% | 115,800 |
| 2018/04/13 | 3,465 | 3,505 | 3,445 | 3,490 | +60 | +1.7% | 157,400 |
| 2018/04/12 | 3,440 | 3,480 | 3,400 | 3,430 | +5 | +0.1% | 186,500 |
| 2018/04/11 | 3,420 | 3,430 | 3,370 | 3,425 | -15 | -0.4% | 235,500 |
| 2018/04/10 | 3,370 | 3,445 | 3,335 | 3,440 | +10 | +0.3% | 340,800 |
| 2018/04/09 | 3,475 | 3,490 | 3,390 | 3,430 | -45 | -1.3% | 183,700 |
| 2018/04/06 | 3,525 | 3,545 | 3,465 | 3,475 | -90 | -2.5% | 274,400 |
| 2018/04/05 | 3,585 | 3,590 | 3,530 | 3,565 | -30 | -0.8% | 136,200 |
| 2018/04/04 | 3,550 | 3,615 | 3,520 | 3,595 | +65 | +1.8% | 170,800 |
| 2018/04/03 | 3,520 | 3,550 | 3,495 | 3,530 | -35 | -1% | 126,700 |
| 2018/04/02 | 3,575 | 3,585 | 3,530 | 3,565 | +25 | +0.7% | 128,100 |
| 2018/03/30 | 3,535 | 3,550 | 3,485 | 3,540 | ±0 | ±0% | 145,300 |
| 2018/03/29 | 3,585 | 3,595 | 3,495 | 3,540 | -25 | -0.7% | 136,400 |
| 2018/03/28 | 3,505 | 3,565 | 3,490 | 3,565 | +65 | +1.9% | 171,400 |
| 2018/03/27 | 3,505 | 3,515 | 3,430 | 3,500 | +50 | +1.4% | 268,800 |
| 2018/03/26 | 3,455 | 3,470 | 3,380 | 3,450 | -45 | -1.3% | 188,600 |
| 2018/03/23 | 3,545 | 3,565 | 3,465 | 3,495 | -140 | -3.9% | 231,700 |
| 2018/03/22 | 3,625 | 3,675 | 3,625 | 3,635 | +10 | +0.3% | 191,800 |
| 2018/03/20 | 3,635 | 3,720 | 3,620 | 3,625 | -75 | -2% | 142,100 |
| 2018/03/19 | 3,600 | 3,740 | 3,585 | 3,700 | +60 | +1.6% | 347,500 |
| 2018/03/16 | 3,685 | 3,685 | 3,620 | 3,640 | -45 | -1.2% | 143,700 |
| 2018/03/15 | 3,655 | 3,725 | 3,655 | 3,685 | +25 | +0.7% | 237,800 |
| 2018/03/14 | 3,700 | 3,700 | 3,660 | 3,660 | -75 | -2% | 225,000 |
| 2018/03/13 | 3,650 | 3,760 | 3,640 | 3,735 | +30 | +0.8% | 410,100 |
| 2018/03/12 | 3,550 | 3,740 | 3,540 | 3,705 | +365 | +10.9% | 1,354,900 |
1701～
1750
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
