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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 431 | 434 | 413 | 431 | ±0 | ±0% | 39,000 |
| 2010/07/27 | 432 | 433 | 431 | 431 | ±0 | ±0% | 15,000 |
| 2010/07/26 | 430 | 433 | 425 | 431 | +6 | +1.4% | 10,000 |
| 2010/07/23 | 429 | 435 | 423 | 425 | ±0 | ±0% | 27,000 |
| 2010/07/22 | 419 | 429 | 419 | 425 | +2 | +0.5% | 26,000 |
| 2010/07/21 | 425 | 426 | 422 | 423 | +5 | +1.2% | 24,000 |
| 2010/07/20 | 422 | 424 | 414 | 418 | -7 | -1.6% | 23,000 |
| 2010/07/16 | 427 | 434 | 425 | 425 | -6 | -1.4% | 15,000 |
| 2010/07/15 | 421 | 445 | 415 | 431 | +11 | +2.6% | 93,000 |
| 2010/07/14 | 416 | 420 | 416 | 420 | +6 | +1.4% | 25,000 |
| 2010/07/13 | 424 | 424 | 412 | 414 | -2 | -0.5% | 35,000 |
| 2010/07/12 | 414 | 419 | 413 | 416 | +2 | +0.5% | 10,000 |
| 2010/07/09 | 413 | 420 | 412 | 414 | +1 | +0.2% | 21,000 |
| 2010/07/08 | 418 | 426 | 413 | 413 | ±0 | ±0% | 51,000 |
| 2010/07/07 | 414 | 415 | 412 | 413 | -5 | -1.2% | 11,000 |
| 2010/07/06 | 414 | 418 | 403 | 418 | +4 | +1% | 48,000 |
| 2010/07/05 | 410 | 416 | 406 | 414 | +1 | +0.2% | 36,000 |
| 2010/07/02 | 410 | 420 | 410 | 413 | -2 | -0.5% | 12,000 |
| 2010/07/01 | 416 | 416 | 405 | 415 | -1 | -0.2% | 47,000 |
| 2010/06/30 | 417 | 417 | 410 | 416 | -3 | -0.7% | 14,000 |
| 2010/06/29 | 425 | 427 | 414 | 419 | -8 | -1.9% | 43,000 |
| 2010/06/28 | 433 | 433 | 416 | 427 | -7 | -1.6% | 15,000 |
| 2010/06/25 | 428 | 436 | 428 | 434 | +6 | +1.4% | 32,000 |
| 2010/06/24 | 429 | 430 | 425 | 428 | -1 | -0.2% | 11,000 |
| 2010/06/23 | 432 | 433 | 425 | 429 | -2 | -0.5% | 30,000 |
| 2010/06/22 | 426 | 431 | 424 | 431 | +9 | +2.1% | 38,000 |
| 2010/06/21 | 415 | 424 | 415 | 422 | +9 | +2.2% | 29,000 |
| 2010/06/18 | 415 | 417 | 411 | 413 | +2 | +0.5% | 23,000 |
| 2010/06/17 | 412 | 416 | 409 | 411 | -1 | -0.2% | 37,000 |
| 2010/06/16 | 414 | 414 | 409 | 412 | +4 | +1% | 28,000 |
| 2010/06/15 | 406 | 408 | 404 | 408 | +5 | +1.2% | 22,000 |
| 2010/06/14 | 401 | 407 | 401 | 403 | +2 | +0.5% | 43,000 |
| 2010/06/11 | 406 | 406 | 400 | 401 | +3 | +0.8% | 57,000 |
| 2010/06/10 | 399 | 402 | 398 | 398 | -1 | -0.3% | 17,000 |
| 2010/06/09 | 397 | 403 | 395 | 399 | ±0 | ±0% | 36,000 |
| 2010/06/08 | 399 | 400 | 397 | 399 | ±0 | ±0% | 35,000 |
| 2010/06/07 | 400 | 402 | 392 | 399 | -8 | -2% | 82,000 |
| 2010/06/04 | 408 | 408 | 400 | 407 | +4 | +1% | 46,000 |
| 2010/06/03 | 408 | 408 | 400 | 403 | +3 | +0.8% | 26,000 |
| 2010/06/02 | 401 | 403 | 397 | 400 | -8 | -2% | 77,000 |
| 2010/06/01 | 415 | 419 | 406 | 408 | -3 | -0.7% | 74,000 |
| 2010/05/31 | 405 | 413 | 398 | 411 | +25 | +6.5% | 151,000 |
| 2010/05/28 | 383 | 397 | 381 | 386 | +9 | +2.4% | 68,000 |
| 2010/05/27 | 372 | 377 | 371 | 377 | +3 | +0.8% | 69,000 |
| 2010/05/26 | 380 | 383 | 374 | 374 | -7 | -1.8% | 50,000 |
| 2010/05/25 | 388 | 388 | 375 | 381 | -10 | -2.6% | 54,000 |
| 2010/05/24 | 388 | 396 | 371 | 391 | ±0 | ±0% | 132,000 |
| 2010/05/21 | 386 | 400 | 386 | 391 | -15 | -3.7% | 58,000 |
| 2010/05/20 | 400 | 407 | 399 | 406 | +6 | +1.5% | 34,000 |
| 2010/05/19 | 408 | 411 | 399 | 400 | -12 | -2.9% | 61,000 |
3651～
3700
件表示中 / 3730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 | 323,000円 | +2.6% | +13.7% | 2.79% | 10.71倍 | 0.80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 |
| 都競馬 | 465,500円 | +2.1% | +1.5% | 2.36% | 12.60倍 | 1.36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 |
| ＳＭＳ | 148,000円 | +10.8% | +13.3% | 1.93% | 17.53倍 | 2.62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 | 246,000円 | +7.7% | +5.8% | 3.46% | 17.28倍 | 4.70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 | 99,400円 | +6.6% | -17.6% | 0.60% | 71.46倍 | 2.60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
