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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 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 |
| 2017/12/22 | 3,530 | 3,550 | 3,495 | 3,505 | -40 | -1.1% | 237,900 |
| 2017/12/21 | 3,485 | 3,555 | 3,440 | 3,545 | +15 | +0.4% | 421,500 |
| 2017/12/20 | 3,470 | 3,540 | 3,460 | 3,530 | +90 | +2.6% | 718,100 |
| 2017/12/19 | 3,425 | 3,460 | 3,395 | 3,440 | -20 | -0.6% | 630,600 |
| 2017/12/18 | 3,450 | 3,485 | 3,445 | 3,460 | +35 | +1% | 626,100 |
| 2017/12/15 | 3,450 | 3,470 | 3,410 | 3,425 | -45 | -1.3% | 384,700 |
| 2017/12/14 | 3,425 | 3,500 | 3,410 | 3,470 | +55 | +1.6% | 507,000 |
| 2017/12/13 | 3,445 | 3,470 | 3,400 | 3,415 | -50 | -1.4% | 444,100 |
| 2017/12/12 | 3,550 | 3,560 | 3,450 | 3,465 | -115 | -3.2% | 703,400 |
| 2017/12/11 | 3,680 | 3,690 | 3,560 | 3,580 | -335 | -8.6% | 1,003,200 |
| 2017/12/08 | 3,885 | 3,935 | 3,830 | 3,915 | +80 | +2.1% | 305,000 |
| 2017/12/07 | 3,770 | 3,880 | 3,770 | 3,835 | +5 | +0.1% | 169,200 |
| 2017/12/06 | 3,840 | 3,880 | 3,800 | 3,830 | -65 | -1.7% | 160,800 |
| 2017/12/05 | 3,815 | 3,900 | 3,775 | 3,895 | +40 | +1% | 126,400 |
| 2017/12/04 | 3,895 | 3,925 | 3,845 | 3,855 | -10 | -0.3% | 89,600 |
1801～
1850
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
