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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/01 | 3,915 | 3,935 | 3,855 | 3,865 | -10 | -0.3% | 119,100 |
| 2017/11/30 | 3,800 | 3,880 | 3,780 | 3,875 | +85 | +2.2% | 151,300 |
| 2017/11/29 | 3,750 | 3,790 | 3,730 | 3,790 | +60 | +1.6% | 112,700 |
| 2017/11/28 | 3,730 | 3,735 | 3,670 | 3,730 | +20 | +0.5% | 75,700 |
| 2017/11/27 | 3,755 | 3,775 | 3,695 | 3,710 | ±0 | ±0% | 66,300 |
| 2017/11/24 | 3,690 | 3,710 | 3,665 | 3,710 | ±0 | ±0% | 128,600 |
| 2017/11/22 | 3,760 | 3,760 | 3,705 | 3,710 | -30 | -0.8% | 101,400 |
| 2017/11/21 | 3,745 | 3,765 | 3,710 | 3,740 | -15 | -0.4% | 88,600 |
| 2017/11/20 | 3,595 | 3,765 | 3,595 | 3,755 | +120 | +3.3% | 185,300 |
| 2017/11/17 | 3,680 | 3,700 | 3,635 | 3,635 | ±0 | ±0% | 127,800 |
| 2017/11/16 | 3,575 | 3,655 | 3,555 | 3,635 | +10 | +0.3% | 185,200 |
| 2017/11/15 | 3,775 | 3,785 | 3,625 | 3,625 | -180 | -4.7% | 219,600 |
| 2017/11/14 | 3,770 | 3,830 | 3,770 | 3,805 | +65 | +1.7% | 164,600 |
| 2017/11/13 | 3,765 | 3,800 | 3,740 | 3,740 | -60 | -1.6% | 133,000 |
| 2017/11/10 | 3,770 | 3,830 | 3,770 | 3,800 | -10 | -0.3% | 218,000 |
| 2017/11/09 | 3,830 | 3,890 | 3,765 | 3,810 | -5 | -0.1% | 275,300 |
| 2017/11/08 | 3,800 | 3,830 | 3,740 | 3,815 | +35 | +0.9% | 117,100 |
| 2017/11/07 | 3,750 | 3,785 | 3,720 | 3,780 | +15 | +0.4% | 122,900 |
| 2017/11/06 | 3,765 | 3,790 | 3,735 | 3,765 | +10 | +0.3% | 136,100 |
| 2017/11/02 | 3,790 | 3,830 | 3,740 | 3,755 | ±0 | ±0% | 122,800 |
| 2017/11/01 | 3,715 | 3,770 | 3,710 | 3,755 | +50 | +1.3% | 162,900 |
| 2017/10/31 | 3,715 | 3,770 | 3,700 | 3,705 | -45 | -1.2% | 137,100 |
| 2017/10/30 | 3,750 | 3,760 | 3,660 | 3,750 | -20 | -0.5% | 281,600 |
| 2017/10/27 | 3,770 | 3,845 | 3,760 | 3,770 | -50 | -1.3% | 342,400 |
| 2017/10/26 | 3,810 | 3,835 | 3,785 | 3,820 | -5 | -0.1% | 711,000 |
| 2017/10/25 | 3,845 | 3,870 | 3,815 | 3,825 | +10 | +0.3% | 324,700 |
| 2017/10/24 | 3,835 | 3,840 | 3,795 | 3,815 | -10 | -0.3% | 224,300 |
| 2017/10/23 | 3,770 | 3,840 | 3,745 | 3,825 | +75 | +2% | 441,200 |
| 2017/10/20 | 3,680 | 3,800 | 3,655 | 3,750 | +45 | +1.2% | 328,600 |
| 2017/10/19 | 3,660 | 3,715 | 3,640 | 3,705 | +60 | +1.6% | 238,900 |
| 2017/10/18 | 3,680 | 3,680 | 3,625 | 3,645 | -25 | -0.7% | 143,900 |
| 2017/10/17 | 3,630 | 3,680 | 3,595 | 3,670 | +40 | +1.1% | 276,000 |
| 2017/10/16 | 3,590 | 3,635 | 3,550 | 3,630 | +80 | +2.3% | 302,800 |
| 2017/10/13 | 3,545 | 3,575 | 3,520 | 3,550 | +15 | +0.4% | 162,800 |
| 2017/10/12 | 3,520 | 3,545 | 3,505 | 3,535 | +20 | +0.6% | 146,500 |
1801～
1850
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 | 318,500円 | +1.9% | +0.5% | 2.51% | 11.93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 |
| ディップ | 225,300円 | +6.4% | -10.2% | 4.22% | 14.74倍 | 3.29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 | 157,700円 | +13.6% | +5.3% | 1.27% | 15.31倍 | 2.27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 | 436,000円 | +2.1% | +1.5% | 2.52% | 11.81倍 | 1.28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 | 426,500円 | +19.1% | +14.4% | 1.24% | 24.25倍 | 7.35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
