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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 2,095 | 2,097 | 2,000 | 2,035 | -61 | -2.9% | 742,000 |
| 2013/03/27 | 1,922 | 2,110 | 1,922 | 2,096 | +214 | +11.4% | 1,274,000 |
| 2013/03/26 | 1,875 | 1,899 | 1,861 | 1,882 | -16 | -0.8% | 774,000 |
| 2013/03/25 | 1,944 | 1,985 | 1,877 | 1,898 | -46 | -2.4% | 775,000 |
| 2013/03/22 | 2,040 | 2,055 | 1,941 | 1,944 | -146 | -7% | 787,000 |
| 2013/03/21 | 2,098 | 2,123 | 2,051 | 2,090 | +20 | +1% | 638,000 |
| 2013/03/19 | 2,133 | 2,149 | 2,038 | 2,070 | -42 | -2% | 483,000 |
| 2013/03/18 | 2,100 | 2,130 | 2,070 | 2,112 | +15 | +0.7% | 406,000 |
| 2013/03/15 | 2,059 | 2,149 | 2,059 | 2,097 | +59 | +2.9% | 645,000 |
| 2013/03/14 | 2,000 | 2,065 | 1,967 | 2,038 | +38 | +1.9% | 616,000 |
| 2013/03/13 | 1,824 | 2,120 | 1,816 | 2,000 | +202 | +11.2% | 1,565,000 |
| 2013/03/12 | 1,721 | 1,823 | 1,686 | 1,798 | +5 | +0.3% | 1,549,000 |
| 2013/03/11 | 1,723 | 1,793 | 1,723 | 1,793 | +300 | +20.1% | 718,000 |
| 2013/03/08 | 1,457 | 1,493 | 1,456 | 1,493 | +36 | +2.5% | 708,000 |
| 2013/03/07 | 1,483 | 1,489 | 1,454 | 1,457 | -5 | -0.3% | 658,000 |
| 2013/03/06 | 1,456 | 1,483 | 1,456 | 1,462 | +7 | +0.5% | 263,000 |
| 2013/03/05 | 1,480 | 1,482 | 1,447 | 1,455 | -29 | -2% | 183,000 |
| 2013/03/04 | 1,469 | 1,491 | 1,461 | 1,484 | +24 | +1.6% | 299,000 |
| 2013/03/01 | 1,452 | 1,468 | 1,452 | 1,460 | +10 | +0.7% | 188,000 |
| 2013/02/28 | 1,435 | 1,457 | 1,435 | 1,450 | +25 | +1.8% | 305,000 |
| 2013/02/27 | 1,413 | 1,439 | 1,406 | 1,425 | +27 | +1.9% | 190,000 |
| 2013/02/26 | 1,400 | 1,436 | 1,394 | 1,398 | -39 | -2.7% | 257,000 |
| 2013/02/25 | 1,439 | 1,464 | 1,430 | 1,437 | +10 | +0.7% | 205,000 |
| 2013/02/22 | 1,408 | 1,434 | 1,397 | 1,427 | -11 | -0.8% | 281,000 |
| 2013/02/21 | 1,401 | 1,450 | 1,398 | 1,438 | +38 | +2.7% | 359,000 |
| 2013/02/20 | 1,419 | 1,420 | 1,393 | 1,400 | -7 | -0.5% | 187,000 |
| 2013/02/19 | 1,350 | 1,417 | 1,349 | 1,407 | +60 | +4.5% | 603,000 |
| 2013/02/18 | 1,335 | 1,359 | 1,325 | 1,347 | +39 | +3% | 504,000 |
| 2013/02/15 | 1,347 | 1,347 | 1,278 | 1,308 | -41 | -3% | 427,000 |
| 2013/02/14 | 1,316 | 1,366 | 1,312 | 1,349 | +43 | +3.3% | 416,000 |
| 2013/02/13 | 1,351 | 1,367 | 1,300 | 1,306 | -49 | -3.6% | 430,000 |
| 2013/02/12 | 1,398 | 1,412 | 1,355 | 1,355 | -41 | -2.9% | 401,000 |
| 2013/02/08 | 1,391 | 1,420 | 1,386 | 1,396 | +5 | +0.4% | 294,000 |
| 2013/02/07 | 1,371 | 1,401 | 1,365 | 1,391 | +18 | +1.3% | 386,000 |
| 2013/02/06 | 1,440 | 1,440 | 1,368 | 1,373 | -37 | -2.6% | 719,000 |
| 2013/02/05 | 1,405 | 1,444 | 1,405 | 1,410 | -20 | -1.4% | 395,000 |
| 2013/02/04 | 1,475 | 1,481 | 1,425 | 1,430 | -31 | -2.1% | 690,000 |
| 2013/02/01 | 1,455 | 1,475 | 1,442 | 1,461 | +7 | +0.5% | 443,000 |
| 2013/01/31 | 1,431 | 1,459 | 1,420 | 1,454 | -3 | -0.2% | 357,000 |
| 2013/01/30 | 1,365 | 1,461 | 1,362 | 1,457 | +93 | +6.8% | 597,000 |
| 2013/01/29 | 1,370 | 1,395 | 1,364 | 1,364 | -8 | -0.6% | 687,000 |
| 2013/01/28 | 1,376 | 1,391 | 1,368 | 1,372 | -1 | -0.1% | 684,000 |
| 2013/01/25 | 1,366 | 1,373 | 1,350 | 1,373 | +34 | +2.5% | 641,000 |
| 2013/01/24 | 1,309 | 1,354 | 1,309 | 1,339 | +10 | +0.8% | 342,000 |
| 2013/01/23 | 1,351 | 1,373 | 1,328 | 1,329 | -27 | -2% | 333,000 |
| 2013/01/22 | 1,363 | 1,383 | 1,337 | 1,356 | -21 | -1.5% | 481,000 |
| 2013/01/21 | 1,387 | 1,395 | 1,368 | 1,377 | -10 | -0.7% | 192,000 |
| 2013/01/18 | 1,378 | 1,395 | 1,364 | 1,387 | +39 | +2.9% | 322,000 |
| 2013/01/17 | 1,329 | 1,379 | 1,320 | 1,348 | +24 | +1.8% | 577,000 |
| 2013/01/16 | 1,389 | 1,389 | 1,323 | 1,324 | -65 | -4.7% | 557,000 |
3001～
3050
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
