カンセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 1,542 | 1,544 | 1,531 | 1,531 | -11 | -0.7% | 1,000 |
| 2023/02/06 | 1,542 | 1,542 | 1,532 | 1,542 | +7 | +0.5% | 900 |
| 2023/02/03 | 1,540 | 1,540 | 1,535 | 1,535 | +2 | +0.1% | 700 |
| 2023/02/02 | 1,536 | 1,536 | 1,532 | 1,533 | -15 | -1% | 900 |
| 2023/02/01 | 1,543 | 1,550 | 1,533 | 1,548 | +5 | +0.3% | 1,500 |
| 2023/01/31 | 1,550 | 1,550 | 1,543 | 1,543 | -7 | -0.5% | 600 |
| 2023/01/30 | 1,534 | 1,550 | 1,534 | 1,550 | ±0 | ±0% | 1,300 |
| 2023/01/27 | 1,550 | 1,550 | 1,550 | 1,550 | -10 | -0.6% | 100 |
| 2023/01/26 | 1,565 | 1,565 | 1,560 | 1,560 | -11 | -0.7% | 200 |
| 2023/01/25 | 1,538 | 1,575 | 1,538 | 1,571 | +32 | +2.1% | 1,100 |
| 2023/01/24 | 1,550 | 1,550 | 1,533 | 1,539 | -9 | -0.6% | 700 |
| 2023/01/23 | 1,548 | 1,570 | 1,548 | 1,548 | -2 | -0.1% | 500 |
| 2023/01/20 | 1,529 | 1,550 | 1,529 | 1,550 | +21 | +1.4% | 800 |
| 2023/01/19 | 1,529 | 1,529 | 1,529 | 1,529 | -1 | -0.1% | 200 |
| 2023/01/18 | 1,531 | 1,531 | 1,530 | 1,530 | -20 | -1.3% | 600 |
| 2023/01/17 | 1,550 | 1,550 | 1,550 | 1,550 | +19 | +1.2% | 100 |
| 2023/01/16 | 1,530 | 1,531 | 1,530 | 1,531 | -7 | -0.5% | 700 |
| 2023/01/13 | 1,562 | 1,598 | 1,529 | 1,538 | +16 | +1.1% | 2,700 |
| 2023/01/12 | 1,525 | 1,564 | 1,520 | 1,522 | -43 | -2.7% | 3,100 |
| 2023/01/11 | 1,569 | 1,569 | 1,555 | 1,565 | +3 | +0.2% | 900 |
| 2023/01/10 | 1,554 | 1,594 | 1,554 | 1,562 | +8 | +0.5% | 800 |
| 2023/01/06 | 1,596 | 1,596 | 1,542 | 1,554 | -2 | -0.1% | 700 |
| 2023/01/05 | 1,562 | 1,562 | 1,556 | 1,556 | +34 | +2.2% | 700 |
| 2023/01/04 | 1,543 | 1,543 | 1,516 | 1,522 | -8 | -0.5% | 1,000 |
| 2022/12/30 | 1,561 | 1,561 | 1,512 | 1,530 | -31 | -2% | 2,200 |
| 2022/12/29 | 1,571 | 1,571 | 1,561 | 1,561 | -16 | -1% | 500 |
| 2022/12/28 | 1,579 | 1,580 | 1,577 | 1,577 | +2 | +0.1% | 1,700 |
| 2022/12/27 | 1,594 | 1,594 | 1,567 | 1,575 | -25 | -1.6% | 4,400 |
| 2022/12/26 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 2,900 |
| 2022/12/23 | 1,636 | 1,649 | 1,625 | 1,625 | -11 | -0.7% | 1,800 |
| 2022/12/22 | 1,647 | 1,648 | 1,633 | 1,636 | -5 | -0.3% | 900 |
| 2022/12/21 | 1,649 | 1,650 | 1,631 | 1,641 | -9 | -0.5% | 1,200 |
| 2022/12/20 | 1,654 | 1,654 | 1,650 | 1,650 | -5 | -0.3% | 1,700 |
| 2022/12/19 | 1,660 | 1,660 | 1,652 | 1,655 | -5 | -0.3% | 1,100 |
| 2022/12/16 | 1,655 | 1,661 | 1,655 | 1,660 | +8 | +0.5% | 500 |
| 2022/12/15 | 1,683 | 1,683 | 1,652 | 1,652 | -11 | -0.7% | 2,000 |
| 2022/12/14 | 1,655 | 1,694 | 1,655 | 1,663 | +8 | +0.5% | 800 |
| 2022/12/13 | 1,662 | 1,662 | 1,655 | 1,655 | -14 | -0.8% | 500 |
| 2022/12/12 | 1,680 | 1,680 | 1,660 | 1,669 | -9 | -0.5% | 1,200 |
| 2022/12/09 | 1,663 | 1,680 | 1,663 | 1,678 | -22 | -1.3% | 1,000 |
| 2022/12/08 | 1,677 | 1,700 | 1,655 | 1,700 | +10 | +0.6% | 2,700 |
| 2022/12/07 | 1,687 | 1,690 | 1,687 | 1,690 | +1 | +0.1% | 400 |
| 2022/12/06 | 1,675 | 1,689 | 1,652 | 1,689 | +13 | +0.8% | 1,500 |
| 2022/12/05 | 1,681 | 1,681 | 1,675 | 1,676 | -5 | -0.3% | 2,500 |
| 2022/12/02 | 1,690 | 1,690 | 1,681 | 1,681 | -10 | -0.6% | 1,300 |
| 2022/12/01 | 1,692 | 1,695 | 1,691 | 1,691 | ±0 | ±0% | 1,300 |
| 2022/11/30 | 1,701 | 1,701 | 1,690 | 1,691 | -10 | -0.6% | 1,300 |
| 2022/11/29 | 1,692 | 1,701 | 1,692 | 1,701 | -7 | -0.4% | 800 |
| 2022/11/28 | 1,708 | 1,710 | 1,700 | 1,708 | +3 | +0.2% | 1,100 |
| 2022/11/25 | 1,713 | 1,714 | 1,705 | 1,705 | -5 | -0.3% | 2,200 |
601～
650
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「カンセキ」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 |
|---|---|---|---|---|---|---|---|---|
| カンセキ | 88,900円 | -0.2% | -47.5% | 2.25% | 44.18倍 | 1.09倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| 梅の花Ｇ | 82,100円 | +0.9% | +38.7% | 1.22% | 15.01倍 | 7.17倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ＩＮＧＳ | 291,800円 | +23.0% | +11.1% | 0.00% | 24.37倍 | 4.18倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
| ワットマン | 78,200円 | +8.0% | +24.2% | 2.56% | 13.74倍 | 2.00倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ほぼ日 | 305,500円 | +8.8% | +40.0% | 2.95% | 13.38倍 | 1.38倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
