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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 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 |
| 2018/03/09 | 3,390 | 3,435 | 3,300 | 3,340 | -40 | -1.2% | 281,300 |
| 2018/03/08 | 3,410 | 3,420 | 3,330 | 3,380 | -5 | -0.1% | 138,700 |
| 2018/03/07 | 3,300 | 3,435 | 3,295 | 3,385 | +50 | +1.5% | 165,000 |
| 2018/03/06 | 3,330 | 3,405 | 3,315 | 3,335 | +30 | +0.9% | 190,700 |
| 2018/03/05 | 3,240 | 3,325 | 3,235 | 3,305 | +60 | +1.8% | 285,600 |
| 2018/03/02 | 3,275 | 3,305 | 3,215 | 3,245 | -100 | -3% | 285,500 |
| 2018/03/01 | 3,330 | 3,390 | 3,290 | 3,345 | -40 | -1.2% | 257,100 |
| 2018/02/28 | 3,390 | 3,435 | 3,385 | 3,385 | -10 | -0.3% | 149,100 |
| 2018/02/27 | 3,445 | 3,445 | 3,390 | 3,395 | -35 | -1% | 102,800 |
| 2018/02/26 | 3,430 | 3,445 | 3,405 | 3,430 | +10 | +0.3% | 123,800 |
| 2018/02/23 | 3,405 | 3,420 | 3,375 | 3,420 | +50 | +1.5% | 101,100 |
| 2018/02/22 | 3,340 | 3,395 | 3,330 | 3,370 | -20 | -0.6% | 148,300 |
| 2018/02/21 | 3,360 | 3,430 | 3,340 | 3,390 | +10 | +0.3% | 150,900 |
| 2018/02/20 | 3,405 | 3,415 | 3,365 | 3,380 | -60 | -1.7% | 120,000 |
| 2018/02/19 | 3,385 | 3,445 | 3,370 | 3,440 | +95 | +2.8% | 121,800 |
1751～
1800
件表示中 / 3733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 | 321,000円 | +2.6% | +13.7% | 2.80% | 10.65倍 | 0.79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 | 1,074,000円 | +3.1% | -7.3% | 0.37% | 16.25倍 | 5.46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 | 144,000円 | +10.8% | +13.3% | 1.98% | 17.06倍 | 2.55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 | 239,500円 | +7.7% | +5.8% | 3.55% | 16.82倍 | 4.58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 | 99,100円 | +6.6% | -17.6% | 0.61% | 71.24倍 | 2.59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
