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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,795 | 3,825 | 3,730 | 3,735 | -65 | -1.7% | 436,500 |
| 2014/11/11 | 3,790 | 3,820 | 3,730 | 3,800 | ±0 | ±0% | 282,500 |
| 2014/11/10 | 3,810 | 3,850 | 3,785 | 3,800 | +35 | +0.9% | 198,700 |
| 2014/11/07 | 3,755 | 3,800 | 3,735 | 3,765 | +20 | +0.5% | 316,600 |
| 2014/11/06 | 3,910 | 3,920 | 3,730 | 3,745 | -170 | -4.3% | 534,000 |
| 2014/11/05 | 3,950 | 3,980 | 3,845 | 3,915 | -60 | -1.5% | 346,700 |
| 2014/11/04 | 4,095 | 4,125 | 3,960 | 3,975 | -15 | -0.4% | 589,600 |
| 2014/10/31 | 3,930 | 4,000 | 3,900 | 3,990 | +80 | +2% | 399,100 |
| 2014/10/30 | 3,975 | 4,000 | 3,910 | 3,910 | -65 | -1.6% | 222,700 |
| 2014/10/29 | 3,910 | 3,990 | 3,905 | 3,975 | +70 | +1.8% | 349,700 |
| 2014/10/28 | 3,870 | 3,935 | 3,865 | 3,905 | -25 | -0.6% | 450,900 |
| 2014/10/27 | 3,865 | 3,945 | 3,825 | 3,930 | +100 | +2.6% | 333,000 |
| 2014/10/24 | 3,890 | 3,900 | 3,815 | 3,830 | -10 | -0.3% | 288,200 |
| 2014/10/23 | 3,905 | 3,940 | 3,830 | 3,840 | -105 | -2.7% | 317,300 |
| 2014/10/22 | 3,935 | 3,970 | 3,890 | 3,945 | +90 | +2.3% | 278,100 |
| 2014/10/21 | 3,955 | 3,955 | 3,835 | 3,855 | -100 | -2.5% | 308,300 |
| 2014/10/20 | 3,870 | 4,005 | 3,860 | 3,955 | +205 | +5.5% | 509,900 |
| 2014/10/17 | 3,830 | 3,895 | 3,745 | 3,750 | -35 | -0.9% | 359,300 |
| 2014/10/16 | 3,705 | 3,845 | 3,675 | 3,785 | +10 | +0.3% | 642,300 |
| 2014/10/15 | 3,670 | 3,810 | 3,650 | 3,775 | +170 | +4.7% | 580,100 |
| 2014/10/14 | 3,505 | 3,660 | 3,495 | 3,605 | -20 | -0.6% | 393,100 |
| 2014/10/10 | 3,665 | 3,695 | 3,575 | 3,625 | -150 | -4% | 493,600 |
| 2014/10/09 | 3,950 | 3,955 | 3,770 | 3,775 | -160 | -4.1% | 421,700 |
| 2014/10/08 | 3,880 | 3,965 | 3,880 | 3,935 | -45 | -1.1% | 199,300 |
| 2014/10/07 | 4,080 | 4,080 | 3,955 | 3,980 | -135 | -3.3% | 364,800 |
| 2014/10/06 | 4,140 | 4,145 | 4,090 | 4,115 | +20 | +0.5% | 337,700 |
| 2014/10/03 | 4,040 | 4,130 | 4,035 | 4,095 | +105 | +2.6% | 593,000 |
| 2014/10/02 | 3,980 | 4,075 | 3,930 | 3,990 | -50 | -1.2% | 570,300 |
| 2014/10/01 | 4,065 | 4,115 | 4,015 | 4,040 | -10 | -0.2% | 482,500 |
| 2014/09/30 | 4,085 | 4,085 | 3,975 | 4,050 | -25 | -0.6% | 282,800 |
| 2014/09/29 | 4,100 | 4,100 | 4,035 | 4,075 | +45 | +1.1% | 484,600 |
| 2014/09/26 | 3,900 | 4,060 | 3,900 | 4,030 | +95 | +2.4% | 565,900 |
| 2014/09/25 | 3,880 | 3,965 | 3,870 | 3,935 | +45 | +1.2% | 476,700 |
| 2014/09/24 | 3,785 | 3,920 | 3,775 | 3,890 | +110 | +2.9% | 721,500 |
| 2014/09/22 | 3,850 | 3,860 | 3,770 | 3,780 | +20 | +0.5% | 758,600 |
| 2014/09/19 | 3,950 | 3,985 | 3,700 | 3,760 | -235 | -5.9% | 1,907,800 |
| 2014/09/18 | 4,080 | 4,090 | 3,950 | 3,995 | -85 | -2.1% | 553,400 |
| 2014/09/17 | 4,220 | 4,240 | 4,070 | 4,080 | -135 | -3.2% | 453,000 |
| 2014/09/16 | 4,255 | 4,280 | 4,210 | 4,215 | -20 | -0.5% | 268,600 |
| 2014/09/12 | 4,270 | 4,320 | 4,210 | 4,235 | -30 | -0.7% | 382,600 |
| 2014/09/11 | 4,245 | 4,320 | 4,190 | 4,265 | +85 | +2% | 1,034,100 |
| 2014/09/10 | 4,115 | 4,190 | 3,920 | 4,180 | +85 | +2.1% | 1,040,000 |
| 2014/09/09 | 4,330 | 4,335 | 4,080 | 4,095 | -210 | -4.9% | 1,088,300 |
| 2014/09/08 | 4,465 | 4,475 | 4,120 | 4,305 | -430 | -9.1% | 1,393,700 |
| 2014/09/05 | 4,805 | 4,805 | 4,720 | 4,735 | ±0 | ±0% | 134,900 |
| 2014/09/04 | 4,835 | 4,835 | 4,720 | 4,735 | -90 | -1.9% | 184,900 |
| 2014/09/03 | 4,860 | 4,880 | 4,800 | 4,825 | -15 | -0.3% | 177,200 |
| 2014/09/02 | 4,900 | 4,905 | 4,810 | 4,840 | -10 | -0.2% | 139,200 |
| 2014/09/01 | 4,790 | 4,855 | 4,770 | 4,850 | +100 | +2.1% | 165,900 |
| 2014/08/29 | 4,770 | 4,785 | 4,720 | 4,750 | -70 | -1.5% | 147,100 |
2601～
2650
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
