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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 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 |
| 2018/02/16 | 3,245 | 3,355 | 3,240 | 3,345 | +135 | +4.2% | 229,900 |
| 2018/02/15 | 3,240 | 3,245 | 3,200 | 3,210 | ±0 | ±0% | 221,000 |
| 2018/02/14 | 3,280 | 3,310 | 3,185 | 3,210 | -85 | -2.6% | 226,100 |
| 2018/02/13 | 3,345 | 3,370 | 3,290 | 3,295 | ±0 | ±0% | 218,500 |
| 2018/02/09 | 3,205 | 3,305 | 3,205 | 3,295 | -45 | -1.3% | 215,700 |
| 2018/02/08 | 3,290 | 3,375 | 3,285 | 3,340 | +55 | +1.7% | 329,600 |
| 2018/02/07 | 3,290 | 3,395 | 3,280 | 3,285 | +160 | +5.1% | 476,100 |
| 2018/02/06 | 3,180 | 3,195 | 3,050 | 3,125 | -205 | -6.2% | 358,900 |
| 2018/02/05 | 3,405 | 3,425 | 3,330 | 3,330 | -170 | -4.9% | 300,200 |
| 2018/02/02 | 3,460 | 3,510 | 3,455 | 3,500 | +65 | +1.9% | 299,100 |
| 2018/02/01 | 3,395 | 3,455 | 3,390 | 3,435 | +70 | +2.1% | 198,200 |
| 2018/01/31 | 3,400 | 3,435 | 3,365 | 3,365 | -45 | -1.3% | 210,300 |
| 2018/01/30 | 3,490 | 3,500 | 3,395 | 3,410 | -95 | -2.7% | 312,800 |
| 2018/01/29 | 3,475 | 3,525 | 3,395 | 3,505 | +30 | +0.9% | 283,600 |
| 2018/01/26 | 3,445 | 3,515 | 3,435 | 3,475 | +30 | +0.9% | 269,500 |
| 2018/01/25 | 3,475 | 3,485 | 3,445 | 3,445 | -30 | -0.9% | 120,500 |
| 2018/01/24 | 3,465 | 3,475 | 3,450 | 3,475 | +10 | +0.3% | 141,600 |
| 2018/01/23 | 3,470 | 3,480 | 3,450 | 3,465 | +10 | +0.3% | 170,700 |
| 2018/01/22 | 3,490 | 3,505 | 3,445 | 3,455 | -20 | -0.6% | 182,600 |
| 2018/01/19 | 3,430 | 3,480 | 3,430 | 3,475 | +50 | +1.5% | 211,900 |
| 2018/01/18 | 3,530 | 3,530 | 3,425 | 3,425 | -85 | -2.4% | 342,400 |
| 2018/01/17 | 3,495 | 3,525 | 3,495 | 3,510 | -5 | -0.1% | 149,600 |
| 2018/01/16 | 3,485 | 3,530 | 3,475 | 3,515 | +20 | +0.6% | 202,700 |
| 2018/01/15 | 3,550 | 3,585 | 3,495 | 3,495 | -30 | -0.9% | 222,100 |
| 2018/01/12 | 3,510 | 3,570 | 3,510 | 3,525 | +20 | +0.6% | 263,500 |
| 2018/01/11 | 3,500 | 3,515 | 3,470 | 3,505 | -10 | -0.3% | 325,900 |
| 2018/01/10 | 3,550 | 3,565 | 3,515 | 3,515 | -25 | -0.7% | 315,500 |
| 2018/01/09 | 3,550 | 3,580 | 3,535 | 3,540 | ±0 | ±0% | 318,900 |
| 2018/01/05 | 3,590 | 3,590 | 3,540 | 3,540 | -45 | -1.3% | 248,100 |
| 2018/01/04 | 3,545 | 3,595 | 3,510 | 3,585 | +90 | +2.6% | 363,000 |
| 2017/12/29 | 3,520 | 3,525 | 3,485 | 3,495 | -10 | -0.3% | 192,000 |
| 2017/12/28 | 3,510 | 3,545 | 3,485 | 3,505 | -25 | -0.7% | 253,700 |
| 2017/12/27 | 3,580 | 3,585 | 3,525 | 3,530 | -30 | -0.8% | 228,800 |
| 2017/12/26 | 3,575 | 3,645 | 3,560 | 3,560 | +15 | +0.4% | 402,800 |
| 2017/12/25 | 3,535 | 3,570 | 3,530 | 3,545 | +40 | +1.1% | 388,400 |
1751～
1800
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
