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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,713 | 1,713 | 1,701 | 1,710 | +3 | +0.2% | 2,400 |
| 2022/11/22 | 1,708 | 1,708 | 1,688 | 1,707 | -2 | -0.1% | 1,900 |
| 2022/11/21 | 1,688 | 1,714 | 1,688 | 1,709 | -2 | -0.1% | 400 |
| 2022/11/18 | 1,712 | 1,712 | 1,711 | 1,711 | +6 | +0.4% | 200 |
| 2022/11/17 | 1,705 | 1,705 | 1,700 | 1,705 | -5 | -0.3% | 300 |
| 2022/11/16 | 1,694 | 1,710 | 1,694 | 1,710 | +18 | +1.1% | 1,700 |
| 2022/11/15 | 1,712 | 1,712 | 1,692 | 1,692 | -11 | -0.6% | 800 |
| 2022/11/14 | 1,700 | 1,703 | 1,700 | 1,703 | +1 | +0.1% | 500 |
| 2022/11/11 | 1,709 | 1,709 | 1,700 | 1,702 | -7 | -0.4% | 700 |
| 2022/11/10 | 1,706 | 1,709 | 1,706 | 1,709 | +19 | +1.1% | 200 |
| 2022/11/09 | 1,700 | 1,700 | 1,690 | 1,690 | -13 | -0.8% | 300 |
| 2022/11/08 | 1,703 | 1,703 | 1,703 | 1,703 | +2 | +0.1% | 300 |
| 2022/11/07 | 1,687 | 1,702 | 1,681 | 1,701 | +13 | +0.8% | 1,800 |
| 2022/11/04 | 1,690 | 1,690 | 1,688 | 1,688 | -3 | -0.2% | 500 |
| 2022/11/02 | 1,691 | 1,691 | 1,691 | 1,691 | -7 | -0.4% | 200 |
| 2022/11/01 | 1,699 | 1,704 | 1,686 | 1,698 | -1 | -0.1% | 700 |
| 2022/10/31 | 1,686 | 1,699 | 1,686 | 1,699 | +14 | +0.8% | 1,500 |
| 2022/10/28 | 1,697 | 1,698 | 1,685 | 1,685 | +2 | +0.1% | 400 |
| 2022/10/27 | 1,683 | 1,683 | 1,683 | 1,683 | -17 | -1% | 200 |
| 2022/10/26 | 1,690 | 1,700 | 1,684 | 1,700 | +4 | +0.2% | 500 |
| 2022/10/25 | 1,687 | 1,698 | 1,682 | 1,696 | - | - | 1,400 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 1,714 | 1,714 | 1,682 | 1,682 | -2 | -0.1% | 400 |
| 2022/10/20 | 1,710 | 1,710 | 1,684 | 1,684 | -26 | -1.5% | 300 |
| 2022/10/19 | 1,681 | 1,710 | 1,681 | 1,710 | +29 | +1.7% | 400 |
| 2022/10/18 | 1,692 | 1,692 | 1,681 | 1,681 | -5 | -0.3% | 700 |
| 2022/10/17 | 1,700 | 1,701 | 1,686 | 1,686 | -15 | -0.9% | 2,600 |
| 2022/10/14 | 1,702 | 1,708 | 1,690 | 1,701 | ±0 | ±0% | 1,500 |
| 2022/10/13 | 1,774 | 1,774 | 1,700 | 1,701 | -33 | -1.9% | 2,500 |
| 2022/10/12 | 1,785 | 1,785 | 1,734 | 1,734 | -64 | -3.6% | 2,600 |
| 2022/10/11 | 1,750 | 1,807 | 1,731 | 1,798 | -2 | -0.1% | 2,800 |
| 2022/10/07 | 1,800 | 1,800 | 1,800 | 1,800 | -4 | -0.2% | 300 |
| 2022/10/06 | 1,818 | 1,819 | 1,801 | 1,804 | -11 | -0.6% | 2,000 |
| 2022/10/05 | 1,816 | 1,816 | 1,815 | 1,815 | -1 | -0.1% | 300 |
| 2022/10/04 | 1,808 | 1,816 | 1,808 | 1,816 | +10 | +0.6% | 300 |
| 2022/10/03 | 1,800 | 1,806 | 1,800 | 1,806 | ±0 | ±0% | 400 |
| 2022/09/30 | 1,815 | 1,815 | 1,806 | 1,806 | +1 | +0.1% | 200 |
| 2022/09/29 | 1,806 | 1,806 | 1,805 | 1,805 | +5 | +0.3% | 500 |
| 2022/09/28 | 1,813 | 1,813 | 1,784 | 1,800 | -13 | -0.7% | 1,500 |
| 2022/09/27 | 1,832 | 1,832 | 1,813 | 1,813 | -9 | -0.5% | 900 |
| 2022/09/26 | 1,830 | 1,833 | 1,815 | 1,822 | -2 | -0.1% | 1,500 |
| 2022/09/22 | 1,833 | 1,833 | 1,816 | 1,824 | -9 | -0.5% | 1,400 |
| 2022/09/21 | 1,816 | 1,833 | 1,815 | 1,833 | +18 | +1% | 300 |
| 2022/09/20 | 1,833 | 1,833 | 1,814 | 1,815 | +2 | +0.1% | 600 |
| 2022/09/16 | 1,830 | 1,830 | 1,812 | 1,813 | -17 | -0.9% | 700 |
| 2022/09/15 | 1,833 | 1,833 | 1,830 | 1,830 | -9 | -0.5% | 300 |
| 2022/09/14 | 1,803 | 1,839 | 1,803 | 1,839 | -1 | -0.1% | 600 |
| 2022/09/13 | 1,841 | 1,842 | 1,808 | 1,840 | ±0 | ±0% | 2,100 |
| 2022/09/12 | 1,836 | 1,840 | 1,836 | 1,840 | -3 | -0.2% | 400 |
| 2022/09/09 | 1,844 | 1,844 | 1,794 | 1,843 | -1 | -0.1% | 1,900 |
651～
700
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
