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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/11 | 3,555 | 3,615 | 3,510 | 3,515 | -30 | -0.8% | 189,800 |
| 2017/10/10 | 3,575 | 3,610 | 3,545 | 3,545 | +35 | +1% | 177,500 |
| 2017/10/06 | 3,535 | 3,550 | 3,505 | 3,510 | -20 | -0.6% | 122,500 |
| 2017/10/05 | 3,545 | 3,570 | 3,525 | 3,530 | -40 | -1.1% | 154,500 |
| 2017/10/04 | 3,560 | 3,575 | 3,540 | 3,570 | +5 | +0.1% | 167,300 |
| 2017/10/03 | 3,600 | 3,600 | 3,525 | 3,565 | -25 | -0.7% | 184,300 |
| 2017/10/02 | 3,580 | 3,615 | 3,565 | 3,590 | +40 | +1.1% | 253,200 |
| 2017/09/29 | 3,530 | 3,590 | 3,515 | 3,550 | +5 | +0.1% | 217,500 |
| 2017/09/28 | 3,560 | 3,560 | 3,530 | 3,545 | -5 | -0.1% | 186,000 |
| 2017/09/27 | 3,505 | 3,550 | 3,470 | 3,550 | -10 | -0.3% | 243,200 |
| 2017/09/26 | 3,520 | 3,570 | 3,490 | 3,560 | +45 | +1.3% | 242,700 |
| 2017/09/25 | 3,515 | 3,540 | 3,485 | 3,515 | +30 | +0.9% | 226,700 |
| 2017/09/22 | 3,495 | 3,515 | 3,475 | 3,485 | ±0 | ±0% | 295,100 |
1851～
1900
件表示中 / 3735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 | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58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 | 146,200円 | +10.8% | +13.3% | 1.95% | 17.14倍 | 2.56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 | 238,500円 | +7.7% | +5.8% | 3.56% | 16.75倍 | 4.56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 | 97,100円 | +6.6% | -17.6% | 0.62% | 69.81倍 | 2.54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
