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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,005 | 1,005 | 995 | 1,000 | -5 | -0.5% | 3,300 |
| 2024/02/29 | 994 | 1,010 | 994 | 1,005 | +9 | +0.9% | 3,000 |
| 2024/02/28 | 1,026 | 1,026 | 993 | 996 | -30 | -2.9% | 11,400 |
| 2024/02/27 | 1,034 | 1,035 | 1,013 | 1,026 | -8 | -0.8% | 26,000 |
| 2024/02/26 | 1,033 | 1,034 | 1,020 | 1,034 | +4 | +0.4% | 7,600 |
| 2024/02/22 | 1,024 | 1,030 | 1,016 | 1,030 | +6 | +0.6% | 2,200 |
| 2024/02/21 | 1,023 | 1,024 | 1,016 | 1,024 | +6 | +0.6% | 1,300 |
| 2024/02/20 | 1,009 | 1,018 | 1,009 | 1,018 | +7 | +0.7% | 3,200 |
| 2024/02/19 | 1,023 | 1,023 | 1,011 | 1,011 | -11 | -1.1% | 2,400 |
| 2024/02/16 | 1,028 | 1,028 | 1,021 | 1,022 | -6 | -0.6% | 800 |
| 2024/02/15 | 1,030 | 1,030 | 1,025 | 1,028 | -2 | -0.2% | 1,200 |
| 2024/02/14 | 1,036 | 1,036 | 1,029 | 1,030 | -9 | -0.9% | 1,600 |
| 2024/02/13 | 1,037 | 1,039 | 1,035 | 1,039 | +2 | +0.2% | 1,900 |
| 2024/02/09 | 1,039 | 1,039 | 1,036 | 1,037 | -1 | -0.1% | 400 |
| 2024/02/08 | 1,039 | 1,039 | 1,037 | 1,038 | -1 | -0.1% | 800 |
| 2024/02/07 | 1,034 | 1,039 | 1,034 | 1,039 | +3 | +0.3% | 500 |
| 2024/02/06 | 1,035 | 1,036 | 1,031 | 1,036 | ±0 | ±0% | 500 |
| 2024/02/05 | 1,037 | 1,037 | 1,032 | 1,036 | +9 | +0.9% | 800 |
| 2024/02/02 | 1,040 | 1,040 | 1,027 | 1,027 | -6 | -0.6% | 900 |
| 2024/02/01 | 1,034 | 1,040 | 1,033 | 1,033 | -1 | -0.1% | 1,100 |
| 2024/01/31 | 1,047 | 1,047 | 1,031 | 1,034 | -8 | -0.8% | 2,400 |
| 2024/01/30 | 1,042 | 1,044 | 1,040 | 1,042 | ±0 | ±0% | 1,400 |
| 2024/01/29 | 1,041 | 1,042 | 1,032 | 1,042 | +3 | +0.3% | 2,000 |
| 2024/01/26 | 1,040 | 1,040 | 1,036 | 1,039 | -1 | -0.1% | 1,000 |
| 2024/01/25 | 1,040 | 1,040 | 1,038 | 1,040 | +1 | +0.1% | 2,100 |
| 2024/01/24 | 1,036 | 1,039 | 1,036 | 1,039 | +3 | +0.3% | 800 |
| 2024/01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +6 | +0.6% | 1,400 |
| 2024/01/22 | 1,028 | 1,034 | 1,028 | 1,030 | -2 | -0.2% | 1,300 |
| 2024/01/19 | 1,032 | 1,032 | 1,030 | 1,032 | ±0 | ±0% | 800 |
| 2024/01/18 | 1,031 | 1,032 | 1,031 | 1,032 | +6 | +0.6% | 300 |
| 2024/01/17 | 1,038 | 1,038 | 1,023 | 1,026 | -12 | -1.2% | 2,100 |
| 2024/01/16 | 1,022 | 1,039 | 1,022 | 1,038 | +16 | +1.6% | 3,000 |
| 2024/01/15 | 1,006 | 1,030 | 1,006 | 1,022 | +16 | +1.6% | 3,600 |
| 2024/01/12 | 1,023 | 1,027 | 1,006 | 1,006 | -23 | -2.2% | 3,600 |
| 2024/01/11 | 1,038 | 1,042 | 1,029 | 1,029 | -2 | -0.2% | 3,200 |
| 2024/01/10 | 1,022 | 1,040 | 1,022 | 1,031 | +9 | +0.9% | 4,100 |
| 2024/01/09 | 1,029 | 1,029 | 1,022 | 1,022 | -7 | -0.7% | 1,600 |
| 2024/01/05 | 1,004 | 1,030 | 1,003 | 1,029 | +37 | +3.7% | 6,600 |
| 2024/01/04 | 982 | 992 | 982 | 992 | +13 | +1.3% | 3,300 |
| 2023/12/29 | 976 | 979 | 972 | 979 | +3 | +0.3% | 1,700 |
| 2023/12/28 | 977 | 977 | 971 | 976 | -3 | -0.3% | 1,100 |
| 2023/12/27 | 971 | 979 | 970 | 979 | +2 | +0.2% | 3,500 |
| 2023/12/26 | 957 | 978 | 955 | 977 | +25 | +2.6% | 3,400 |
| 2023/12/25 | 953 | 975 | 940 | 952 | +8 | +0.8% | 5,300 |
| 2023/12/22 | 948 | 948 | 940 | 944 | -3 | -0.3% | 4,300 |
| 2023/12/21 | 955 | 956 | 941 | 947 | -13 | -1.4% | 5,400 |
| 2023/12/20 | 970 | 973 | 958 | 960 | -3 | -0.3% | 7,500 |
| 2023/12/19 | 995 | 1,000 | 935 | 963 | -41 | -4.1% | 20,100 |
| 2023/12/18 | 1,017 | 1,017 | 995 | 1,004 | -10 | -1% | 5,100 |
| 2023/12/15 | 1,046 | 1,048 | 1,003 | 1,014 | -26 | -2.5% | 5,000 |
51～
100
件表示中 / 3456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 | 95,800円 | +0.4% | - | 2.09% | 18.31倍 | 1.17倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
| ファーマライズ | 65,400円 | +4.0% | -31.7% | 3.06% | 43.78倍 | 0.91倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| トラスト | 28,900円 | +8.3% | +3.3% | 2.08% | 6.62倍 | 0.78倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ほぼ日 | 331,000円 | +8.5% | +13.0% | 1.36% | 17.07倍 | 1.58倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やＡＲ地球儀も |
| ｊＧｒｏｕｐ | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
市場注目の銘柄
チャート関連のコラム
