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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,295 | 1,295 | 1,267 | 1,275 | -14 | -1.1% | 2,600 |
| 2018/05/18 | 1,250 | 1,299 | 1,247 | 1,289 | +39 | +3.1% | 4,400 |
| 2018/05/17 | 1,250 | 1,269 | 1,244 | 1,250 | ±0 | ±0% | 3,100 |
| 2018/05/16 | 1,252 | 1,300 | 1,228 | 1,250 | +58 | +4.9% | 7,500 |
| 2018/05/15 | 1,193 | 1,193 | 1,165 | 1,192 | +2 | +0.2% | 1,000 |
| 2018/05/14 | 1,193 | 1,193 | 1,189 | 1,190 | +27 | +2.3% | 800 |
| 2018/05/11 | 1,197 | 1,197 | 1,163 | 1,163 | -14 | -1.2% | 600 |
| 2018/05/10 | 1,145 | 1,177 | 1,134 | 1,177 | +20 | +1.7% | 1,500 |
| 2018/05/09 | 1,150 | 1,157 | 1,139 | 1,157 | -3 | -0.3% | 2,000 |
| 2018/05/08 | 1,160 | 1,160 | 1,160 | 1,160 | -1 | -0.1% | 100 |
| 2018/05/07 | 1,167 | 1,167 | 1,161 | 1,161 | +34 | +3% | 500 |
| 2018/05/02 | 1,123 | 1,134 | 1,120 | 1,127 | -55 | -4.7% | 1,000 |
| 2018/05/01 | 1,150 | 1,182 | 1,145 | 1,182 | +32 | +2.8% | 900 |
| 2018/04/27 | 1,155 | 1,155 | 1,150 | 1,150 | +2 | +0.2% | 300 |
| 2018/04/26 | 1,148 | 1,148 | 1,148 | 1,148 | ±0 | ±0% | 400 |
| 2018/04/25 | 1,193 | 1,193 | 1,133 | 1,148 | -21 | -1.8% | 5,000 |
| 2018/04/24 | 1,158 | 1,172 | 1,158 | 1,169 | +15 | +1.3% | 2,000 |
| 2018/04/23 | 1,156 | 1,156 | 1,154 | 1,154 | +24 | +2.1% | 300 |
| 2018/04/20 | 1,132 | 1,134 | 1,130 | 1,130 | -17 | -1.5% | 2,300 |
| 2018/04/19 | 1,127 | 1,147 | 1,127 | 1,147 | ±0 | ±0% | 1,100 |
| 2018/04/18 | 1,147 | 1,147 | 1,147 | 1,147 | -1 | -0.1% | 400 |
| 2018/04/17 | 1,116 | 1,163 | 1,116 | 1,148 | +23 | +2% | 800 |
| 2018/04/16 | 1,175 | 1,175 | 1,114 | 1,125 | -47 | -4% | 1,400 |
| 2018/04/13 | 1,171 | 1,190 | 1,150 | 1,172 | +2 | +0.2% | 2,800 |
| 2018/04/12 | 1,141 | 1,170 | 1,141 | 1,170 | +30 | +2.6% | 800 |
| 2018/04/11 | 1,114 | 1,140 | 1,114 | 1,140 | +10 | +0.9% | 300 |
| 2018/04/10 | 1,105 | 1,130 | 1,104 | 1,130 | - | - | 500 |
| 2018/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/06 | 1,110 | 1,119 | 1,110 | 1,112 | +2 | +0.2% | 900 |
| 2018/04/05 | 1,050 | 1,110 | 1,050 | 1,110 | - | - | 500 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 1,042 | 1,042 | 1,042 | 1,042 | +25 | +2.5% | 100 |
| 2018/04/02 | 1,017 | 1,017 | 1,017 | 1,017 | - | - | 100 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 998 | 1,103 | 998 | 1,017 | -11 | -1.1% | 1,700 |
| 2018/03/27 | 1,000 | 1,118 | 1,000 | 1,028 | +26 | +2.6% | 1,800 |
| 2018/03/26 | 1,003 | 1,003 | 995 | 1,002 | -20 | -2% | 1,700 |
| 2018/03/23 | 1,051 | 1,051 | 1,008 | 1,022 | -54 | -5% | 3,200 |
| 2018/03/22 | 1,053 | 1,076 | 1,053 | 1,076 | +24 | +2.3% | 900 |
| 2018/03/20 | 1,067 | 1,105 | 1,052 | 1,052 | -52 | -4.7% | 2,100 |
| 2018/03/19 | 1,074 | 1,104 | 1,073 | 1,104 | +1 | +0.1% | 1,700 |
| 2018/03/16 | 1,081 | 1,103 | 1,081 | 1,103 | ±0 | ±0% | 800 |
| 2018/03/15 | 1,099 | 1,133 | 1,091 | 1,103 | -8 | -0.7% | 1,200 |
| 2018/03/14 | 1,104 | 1,124 | 1,090 | 1,111 | - | - | 1,300 |
| 2018/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/12 | 1,119 | 1,134 | 1,111 | 1,134 | +15 | +1.3% | 1,700 |
| 2018/03/09 | 1,140 | 1,140 | 1,119 | 1,119 | -21 | -1.8% | 500 |
| 2018/03/08 | 1,115 | 1,140 | 1,114 | 1,140 | - | - | 800 |
| 2018/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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
