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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,470 | 2,570 | 2,405 | 2,528 | +158 | +6.7% | 118,700 |
| 2024/08/05 | 2,451 | 2,473 | 2,312 | 2,370 | -237 | -9.1% | 188,000 |
| 2024/08/02 | 2,646 | 2,646 | 2,561 | 2,607 | -159 | -5.7% | 142,000 |
| 2024/08/01 | 2,822 | 2,824 | 2,747 | 2,766 | -55 | -1.9% | 111,700 |
| 2024/07/31 | 2,704 | 2,822 | 2,704 | 2,821 | +67 | +2.4% | 51,200 |
| 2024/07/30 | 2,797 | 2,813 | 2,748 | 2,754 | -58 | -2.1% | 60,100 |
| 2024/07/29 | 2,769 | 2,817 | 2,757 | 2,812 | +62 | +2.3% | 103,200 |
| 2024/07/26 | 2,729 | 2,778 | 2,709 | 2,750 | +40 | +1.5% | 89,100 |
| 2024/07/25 | 2,733 | 2,745 | 2,703 | 2,710 | -45 | -1.6% | 82,000 |
| 2024/07/24 | 2,770 | 2,800 | 2,755 | 2,755 | -25 | -0.9% | 59,000 |
| 2024/07/23 | 2,806 | 2,819 | 2,764 | 2,780 | -31 | -1.1% | 87,700 |
| 2024/07/22 | 2,859 | 2,859 | 2,783 | 2,811 | -33 | -1.2% | 75,400 |
| 2024/07/19 | 2,860 | 2,863 | 2,823 | 2,844 | -32 | -1.1% | 44,300 |
| 2024/07/18 | 2,857 | 2,929 | 2,853 | 2,876 | -3 | -0.1% | 66,200 |
| 2024/07/17 | 2,864 | 2,899 | 2,864 | 2,879 | +22 | +0.8% | 43,900 |
| 2024/07/16 | 2,900 | 2,911 | 2,851 | 2,857 | -54 | -1.9% | 47,900 |
| 2024/07/12 | 2,899 | 2,944 | 2,899 | 2,911 | +8 | +0.3% | 88,200 |
| 2024/07/11 | 2,880 | 2,929 | 2,859 | 2,903 | +63 | +2.2% | 81,800 |
| 2024/07/10 | 2,885 | 2,901 | 2,826 | 2,840 | -36 | -1.3% | 128,200 |
| 2024/07/09 | 2,780 | 2,891 | 2,780 | 2,876 | +128 | +4.7% | 187,000 |
| 2024/07/08 | 2,788 | 2,789 | 2,733 | 2,748 | -50 | -1.8% | 107,800 |
| 2024/07/05 | 2,867 | 2,874 | 2,798 | 2,798 | -69 | -2.4% | 71,600 |
| 2024/07/04 | 2,871 | 2,890 | 2,852 | 2,867 | -4 | -0.1% | 82,000 |
| 2024/07/03 | 2,915 | 2,927 | 2,871 | 2,871 | -53 | -1.8% | 68,800 |
| 2024/07/02 | 2,952 | 2,966 | 2,924 | 2,924 | -47 | -1.6% | 93,400 |
| 2024/07/01 | 2,976 | 3,005 | 2,958 | 2,971 | +5 | +0.2% | 84,300 |
| 2024/06/28 | 3,045 | 3,055 | 2,932 | 2,966 | -79 | -2.6% | 161,000 |
| 2024/06/27 | 3,055 | 3,060 | 3,015 | 3,045 | +10 | +0.3% | 92,000 |
| 2024/06/26 | 3,020 | 3,055 | 3,015 | 3,035 | +46 | +1.5% | 72,400 |
| 2024/06/25 | 2,997 | 3,010 | 2,968 | 2,989 | -5 | -0.2% | 76,100 |
| 2024/06/24 | 2,995 | 3,020 | 2,970 | 2,994 | -2 | -0.1% | 67,500 |
| 2024/06/21 | 3,040 | 3,045 | 2,996 | 2,996 | -24 | -0.8% | 185,700 |
| 2024/06/20 | 3,030 | 3,040 | 2,995 | 3,020 | +15 | +0.5% | 64,600 |
| 2024/06/19 | 2,987 | 3,005 | 2,971 | 3,005 | +8 | +0.3% | 80,600 |
| 2024/06/18 | 3,015 | 3,040 | 2,970 | 2,997 | +15 | +0.5% | 98,000 |
| 2024/06/17 | 2,970 | 3,005 | 2,943 | 2,982 | +22 | +0.7% | 127,500 |
| 2024/06/14 | 2,969 | 3,010 | 2,941 | 2,960 | -36 | -1.2% | 136,300 |
| 2024/06/13 | 2,993 | 3,020 | 2,964 | 2,996 | +17 | +0.6% | 158,600 |
| 2024/06/12 | 2,993 | 3,020 | 2,972 | 2,979 | -5 | -0.2% | 181,100 |
| 2024/06/11 | 2,993 | 3,070 | 2,965 | 2,984 | -5 | -0.2% | 384,100 |
| 2024/06/10 | 2,800 | 3,015 | 2,759 | 2,989 | +424 | +16.5% | 739,300 |
| 2024/06/07 | 2,570 | 2,584 | 2,560 | 2,565 | -5 | -0.2% | 100,100 |
| 2024/06/06 | 2,564 | 2,577 | 2,530 | 2,570 | +3 | +0.1% | 67,900 |
| 2024/06/05 | 2,612 | 2,612 | 2,563 | 2,567 | -79 | -3% | 81,900 |
| 2024/06/04 | 2,646 | 2,654 | 2,632 | 2,646 | +7 | +0.3% | 60,300 |
| 2024/06/03 | 2,640 | 2,655 | 2,630 | 2,639 | +2 | +0.1% | 60,200 |
| 2024/05/31 | 2,617 | 2,643 | 2,605 | 2,637 | +34 | +1.3% | 119,100 |
| 2024/05/30 | 2,590 | 2,603 | 2,559 | 2,603 | +7 | +0.3% | 65,500 |
| 2024/05/29 | 2,656 | 2,656 | 2,586 | 2,596 | -53 | -2% | 53,500 |
| 2024/05/28 | 2,662 | 2,672 | 2,649 | 2,649 | +1 | ±0% | 38,200 |
251～
300
件表示中 / 3763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 | 343,500円 | +2.6% | +13.7% | 2.62% | 11.39倍 | 0.85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 | 1,153,000円 | +5.6% | +3.0% | 0.35% | 15.80倍 | 4.60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 | 158,300円 | +10.8% | +13.3% | 1.80% | 18.48倍 | 2.76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 | 251,900円 | +7.7% | +5.8% | 3.37% | 17.71倍 | 4.82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 |
| 乃村工 | 100,400円 | +3.2% | +6.0% | 3.39% | 16.01倍 | 2.06倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
