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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,064 | 1,070 | 1,039 | 1,040 | -25 | -2.3% | 6,600 |
| 2023/12/13 | 1,065 | 1,074 | 1,064 | 1,065 | -8 | -0.7% | 2,800 |
| 2023/12/12 | 1,080 | 1,080 | 1,073 | 1,073 | -8 | -0.7% | 3,600 |
| 2023/12/11 | 1,080 | 1,090 | 1,080 | 1,081 | +2 | +0.2% | 2,100 |
| 2023/12/08 | 1,094 | 1,094 | 1,076 | 1,079 | -15 | -1.4% | 2,500 |
| 2023/12/07 | 1,093 | 1,095 | 1,088 | 1,094 | +5 | +0.5% | 2,800 |
| 2023/12/06 | 1,108 | 1,108 | 1,080 | 1,089 | -19 | -1.7% | 6,900 |
| 2023/12/05 | 1,098 | 1,108 | 1,097 | 1,108 | +10 | +0.9% | 4,200 |
| 2023/12/04 | 1,105 | 1,107 | 1,097 | 1,098 | -9 | -0.8% | 3,500 |
| 2023/12/01 | 1,103 | 1,107 | 1,101 | 1,107 | +2 | +0.2% | 2,500 |
| 2023/11/30 | 1,111 | 1,111 | 1,103 | 1,105 | -9 | -0.8% | 2,300 |
| 2023/11/29 | 1,108 | 1,117 | 1,106 | 1,114 | -6 | -0.5% | 2,100 |
| 2023/11/28 | 1,120 | 1,120 | 1,106 | 1,120 | ±0 | ±0% | 3,400 |
| 2023/11/27 | 1,132 | 1,133 | 1,109 | 1,120 | -10 | -0.9% | 3,400 |
| 2023/11/24 | 1,129 | 1,130 | 1,121 | 1,130 | ±0 | ±0% | 2,500 |
| 2023/11/22 | 1,102 | 1,136 | 1,102 | 1,130 | ±0 | ±0% | 4,900 |
| 2023/11/21 | 1,140 | 1,140 | 1,123 | 1,130 | -12 | -1.1% | 1,000 |
| 2023/11/20 | 1,144 | 1,145 | 1,140 | 1,142 | -3 | -0.3% | 1,800 |
| 2023/11/17 | 1,149 | 1,149 | 1,144 | 1,145 | -6 | -0.5% | 1,300 |
| 2023/11/16 | 1,151 | 1,157 | 1,150 | 1,151 | -5 | -0.4% | 1,700 |
| 2023/11/15 | 1,153 | 1,156 | 1,146 | 1,156 | +2 | +0.2% | 2,600 |
| 2023/11/14 | 1,159 | 1,159 | 1,154 | 1,154 | -3 | -0.3% | 1,400 |
| 2023/11/13 | 1,160 | 1,162 | 1,151 | 1,157 | -5 | -0.4% | 2,500 |
| 2023/11/10 | 1,162 | 1,162 | 1,155 | 1,162 | -1 | -0.1% | 1,400 |
| 2023/11/09 | 1,162 | 1,164 | 1,160 | 1,163 | +1 | +0.1% | 3,400 |
| 2023/11/08 | 1,163 | 1,165 | 1,160 | 1,162 | -1 | -0.1% | 3,300 |
| 2023/11/07 | 1,165 | 1,165 | 1,162 | 1,163 | -2 | -0.2% | 1,700 |
| 2023/11/06 | 1,168 | 1,168 | 1,164 | 1,165 | +1 | +0.1% | 2,000 |
| 2023/11/02 | 1,165 | 1,170 | 1,163 | 1,164 | -1 | -0.1% | 1,500 |
| 2023/11/01 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 500 |
| 2023/10/31 | 1,165 | 1,170 | 1,164 | 1,170 | +5 | +0.4% | 900 |
| 2023/10/30 | 1,172 | 1,173 | 1,165 | 1,165 | -5 | -0.4% | 1,200 |
| 2023/10/27 | 1,165 | 1,170 | 1,163 | 1,170 | ±0 | ±0% | 1,600 |
| 2023/10/26 | 1,170 | 1,170 | 1,170 | 1,170 | -2 | -0.2% | 200 |
| 2023/10/25 | 1,178 | 1,178 | 1,170 | 1,172 | +2 | +0.2% | 1,500 |
| 2023/10/24 | 1,169 | 1,173 | 1,166 | 1,170 | +1 | +0.1% | 900 |
| 2023/10/23 | 1,170 | 1,179 | 1,169 | 1,169 | -1 | -0.1% | 2,200 |
| 2023/10/20 | 1,180 | 1,180 | 1,170 | 1,170 | -13 | -1.1% | 400 |
| 2023/10/19 | 1,170 | 1,183 | 1,170 | 1,183 | +1 | +0.1% | 2,100 |
| 2023/10/18 | 1,190 | 1,190 | 1,170 | 1,182 | +3 | +0.3% | 2,400 |
| 2023/10/17 | 1,191 | 1,191 | 1,176 | 1,179 | -16 | -1.3% | 1,400 |
| 2023/10/16 | 1,181 | 1,195 | 1,172 | 1,195 | +14 | +1.2% | 2,600 |
| 2023/10/13 | 1,188 | 1,188 | 1,172 | 1,181 | -11 | -0.9% | 2,200 |
| 2023/10/12 | 1,174 | 1,192 | 1,174 | 1,192 | +8 | +0.7% | 4,100 |
| 2023/10/11 | 1,164 | 1,206 | 1,164 | 1,184 | +18 | +1.5% | 3,100 |
| 2023/10/10 | 1,214 | 1,214 | 1,164 | 1,166 | -27 | -2.3% | 9,400 |
| 2023/10/06 | 1,160 | 1,270 | 1,160 | 1,193 | -147 | -11% | 22,600 |
| 2023/10/05 | 1,360 | 1,360 | 1,340 | 1,340 | +10 | +0.8% | 900 |
| 2023/10/04 | 1,328 | 1,363 | 1,327 | 1,330 | ±0 | ±0% | 1,600 |
| 2023/10/03 | 1,350 | 1,374 | 1,325 | 1,330 | -35 | -2.6% | 3,200 |
101～
150
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% | 18.32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
