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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 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 |
| 2017/07/10 | 3,800 | 3,850 | 3,750 | 3,765 | ±0 | ±0% | 155,000 |
| 2017/07/07 | 3,690 | 3,780 | 3,675 | 3,765 | +45 | +1.2% | 207,100 |
| 2017/07/06 | 3,700 | 3,795 | 3,700 | 3,720 | +25 | +0.7% | 197,600 |
| 2017/07/05 | 3,660 | 3,700 | 3,640 | 3,695 | +35 | +1% | 175,100 |
| 2017/07/04 | 3,700 | 3,725 | 3,635 | 3,660 | -10 | -0.3% | 135,000 |
| 2017/07/03 | 3,750 | 3,750 | 3,665 | 3,670 | -60 | -1.6% | 166,700 |
| 2017/06/30 | 3,735 | 3,750 | 3,705 | 3,730 | -40 | -1.1% | 186,900 |
| 2017/06/29 | 3,740 | 3,800 | 3,670 | 3,770 | +20 | +0.5% | 207,400 |
| 2017/06/28 | 3,815 | 3,845 | 3,740 | 3,750 | -110 | -2.8% | 162,500 |
| 2017/06/27 | 3,845 | 3,865 | 3,810 | 3,860 | +70 | +1.8% | 186,400 |
| 2017/06/26 | 3,790 | 3,840 | 3,775 | 3,790 | +15 | +0.4% | 131,200 |
| 2017/06/23 | 3,760 | 3,790 | 3,725 | 3,775 | -20 | -0.5% | 141,200 |
| 2017/06/22 | 3,785 | 3,840 | 3,760 | 3,795 | -35 | -0.9% | 223,900 |
| 2017/06/21 | 3,800 | 3,895 | 3,785 | 3,830 | +10 | +0.3% | 236,500 |
| 2017/06/20 | 3,825 | 3,875 | 3,790 | 3,820 | +15 | +0.4% | 284,300 |
| 2017/06/19 | 3,790 | 3,815 | 3,745 | 3,805 | +5 | +0.1% | 303,400 |
| 2017/06/16 | 3,800 | 3,840 | 3,775 | 3,800 | +15 | +0.4% | 259,900 |
| 2017/06/15 | 3,720 | 3,870 | 3,720 | 3,785 | +90 | +2.4% | 497,900 |
| 2017/06/14 | 3,630 | 3,705 | 3,615 | 3,695 | +65 | +1.8% | 461,700 |
| 2017/06/13 | 3,565 | 3,655 | 3,555 | 3,630 | +45 | +1.3% | 352,000 |
| 2017/06/12 | 3,405 | 3,590 | 3,400 | 3,585 | +230 | +6.9% | 577,100 |
| 2017/06/09 | 3,330 | 3,390 | 3,320 | 3,355 | +20 | +0.6% | 157,700 |
| 2017/06/08 | 3,400 | 3,400 | 3,325 | 3,335 | -60 | -1.8% | 162,600 |
| 2017/06/07 | 3,375 | 3,425 | 3,360 | 3,395 | -5 | -0.1% | 212,800 |
| 2017/06/06 | 3,430 | 3,460 | 3,380 | 3,400 | -95 | -2.7% | 317,000 |
| 2017/06/05 | 3,355 | 3,510 | 3,345 | 3,495 | +270 | +8.4% | 775,900 |
| 2017/06/02 | 3,135 | 3,230 | 3,135 | 3,225 | +130 | +4.2% | 339,200 |
| 2017/06/01 | 3,040 | 3,095 | 3,040 | 3,095 | +55 | +1.8% | 139,400 |
| 2017/05/31 | 3,075 | 3,080 | 3,020 | 3,040 | -20 | -0.7% | 139,200 |
| 2017/05/30 | 3,030 | 3,065 | 2,980 | 3,060 | +60 | +2% | 114,300 |
| 2017/05/29 | 3,050 | 3,050 | 2,985 | 3,000 | -70 | -2.3% | 172,100 |
| 2017/05/26 | 3,145 | 3,155 | 3,070 | 3,070 | -110 | -3.5% | 135,100 |
| 2017/05/25 | 3,150 | 3,195 | 3,140 | 3,180 | +25 | +0.8% | 76,000 |
| 2017/05/24 | 3,170 | 3,185 | 3,145 | 3,155 | +15 | +0.5% | 71,100 |
| 2017/05/23 | 3,190 | 3,190 | 3,135 | 3,140 | -20 | -0.6% | 121,400 |
| 2017/05/22 | 3,100 | 3,190 | 3,100 | 3,160 | +75 | +2.4% | 199,000 |
| 2017/05/19 | 3,010 | 3,090 | 2,986 | 3,085 | +115 | +3.9% | 162,400 |
1901～
1950
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 | 157,500円 | +13.6% | +5.3% | 1.27% | 15.29倍 | 2.26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 | 426,000円 | +19.1% | +14.4% | 1.24% | 24.22倍 | 7.34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
