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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,465 | 3,505 | 3,445 | 3,485 | +55 | +1.6% | 245,400 |
| 2017/09/20 | 3,465 | 3,500 | 3,415 | 3,430 | -35 | -1% | 262,700 |
| 2017/09/19 | 3,420 | 3,515 | 3,405 | 3,465 | +95 | +2.8% | 606,300 |
| 2017/09/15 | 3,265 | 3,390 | 3,265 | 3,370 | +90 | +2.7% | 408,300 |
| 2017/09/14 | 3,370 | 3,370 | 3,275 | 3,280 | -90 | -2.7% | 428,000 |
| 2017/09/13 | 3,340 | 3,380 | 3,295 | 3,370 | -5 | -0.1% | 619,100 |
| 2017/09/12 | 3,435 | 3,475 | 3,375 | 3,375 | -65 | -1.9% | 600,900 |
| 2017/09/11 | 3,570 | 3,615 | 3,390 | 3,440 | -480 | -12.2% | 1,424,200 |
| 2017/09/08 | 3,810 | 3,960 | 3,805 | 3,920 | +100 | +2.6% | 210,300 |
| 2017/09/07 | 3,925 | 3,925 | 3,800 | 3,820 | -50 | -1.3% | 150,000 |
| 2017/09/06 | 3,785 | 3,875 | 3,730 | 3,870 | +50 | +1.3% | 142,700 |
| 2017/09/05 | 3,900 | 3,925 | 3,810 | 3,820 | -75 | -1.9% | 133,500 |
| 2017/09/04 | 3,930 | 3,950 | 3,870 | 3,895 | -50 | -1.3% | 103,600 |
| 2017/09/01 | 3,965 | 3,965 | 3,875 | 3,945 | +25 | +0.6% | 117,500 |
| 2017/08/31 | 3,950 | 3,960 | 3,905 | 3,920 | +25 | +0.6% | 117,200 |
| 2017/08/30 | 3,935 | 3,935 | 3,885 | 3,895 | +30 | +0.8% | 139,100 |
| 2017/08/29 | 3,775 | 3,880 | 3,775 | 3,865 | +75 | +2% | 102,700 |
| 2017/08/28 | 3,865 | 3,870 | 3,785 | 3,790 | -65 | -1.7% | 110,400 |
| 2017/08/25 | 3,865 | 3,875 | 3,840 | 3,855 | +45 | +1.2% | 101,200 |
| 2017/08/24 | 3,780 | 3,840 | 3,780 | 3,810 | +35 | +0.9% | 117,600 |
| 2017/08/23 | 3,850 | 3,850 | 3,770 | 3,775 | -30 | -0.8% | 126,000 |
| 2017/08/22 | 3,750 | 3,810 | 3,750 | 3,805 | +55 | +1.5% | 130,900 |
| 2017/08/21 | 3,720 | 3,765 | 3,705 | 3,750 | +25 | +0.7% | 171,300 |
| 2017/08/18 | 3,750 | 3,785 | 3,720 | 3,725 | -105 | -2.7% | 185,400 |
| 2017/08/17 | 3,825 | 3,865 | 3,820 | 3,830 | ±0 | ±0% | 140,900 |
| 2017/08/16 | 3,835 | 3,850 | 3,800 | 3,830 | -40 | -1% | 172,800 |
| 2017/08/15 | 3,885 | 3,925 | 3,870 | 3,870 | +15 | +0.4% | 111,000 |
| 2017/08/14 | 3,890 | 3,920 | 3,855 | 3,855 | -175 | -4.3% | 144,800 |
| 2017/08/10 | 3,950 | 4,035 | 3,945 | 4,030 | +100 | +2.5% | 170,400 |
| 2017/08/09 | 3,995 | 3,995 | 3,855 | 3,930 | -125 | -3.1% | 261,700 |
| 2017/08/08 | 4,065 | 4,140 | 4,040 | 4,055 | -30 | -0.7% | 210,700 |
| 2017/08/07 | 4,070 | 4,090 | 4,035 | 4,085 | +40 | +1% | 150,800 |
| 2017/08/04 | 3,910 | 4,075 | 3,910 | 4,045 | +110 | +2.8% | 184,900 |
| 2017/08/03 | 3,925 | 3,950 | 3,895 | 3,935 | -30 | -0.8% | 110,500 |
| 2017/08/02 | 3,900 | 3,970 | 3,890 | 3,965 | +30 | +0.8% | 133,300 |
| 2017/08/01 | 3,965 | 3,995 | 3,900 | 3,935 | -25 | -0.6% | 137,200 |
| 2017/07/31 | 4,005 | 4,010 | 3,945 | 3,960 | -45 | -1.1% | 83,900 |
| 2017/07/28 | 4,035 | 4,035 | 3,965 | 4,005 | -10 | -0.2% | 91,600 |
| 2017/07/27 | 4,050 | 4,055 | 3,985 | 4,015 | -60 | -1.5% | 142,400 |
| 2017/07/26 | 4,060 | 4,085 | 4,045 | 4,075 | +25 | +0.6% | 168,500 |
| 2017/07/25 | 4,075 | 4,090 | 4,035 | 4,050 | -50 | -1.2% | 167,100 |
| 2017/07/24 | 4,090 | 4,130 | 4,060 | 4,100 | +15 | +0.4% | 183,200 |
| 2017/07/21 | 4,080 | 4,090 | 4,015 | 4,085 | +115 | +2.9% | 294,600 |
| 2017/07/20 | 3,910 | 4,025 | 3,895 | 3,970 | +175 | +4.6% | 275,800 |
| 2017/07/19 | 3,765 | 3,805 | 3,745 | 3,795 | +35 | +0.9% | 124,500 |
| 2017/07/18 | 3,740 | 3,765 | 3,715 | 3,760 | -25 | -0.7% | 127,400 |
| 2017/07/14 | 3,820 | 3,825 | 3,780 | 3,785 | -35 | -0.9% | 122,700 |
| 2017/07/13 | 3,840 | 3,850 | 3,760 | 3,820 | -20 | -0.5% | 144,500 |
| 2017/07/12 | 3,805 | 3,870 | 3,795 | 3,840 | +5 | +0.1% | 171,600 |
| 2017/07/11 | 3,765 | 3,840 | 3,755 | 3,835 | +70 | +1.9% | 109,500 |
1901～
1950
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
