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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,217 | 1,218 | 1,217 | 1,217 | - | - | 700 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 1,237 | 1,260 | 1,217 | 1,260 | -7 | -0.6% | 1,800 |
| 2018/02/26 | 1,311 | 1,311 | 1,261 | 1,267 | -53 | -4% | 3,500 |
| 2018/02/23 | 1,251 | 1,320 | 1,249 | 1,320 | +70 | +5.6% | 4,000 |
| 2018/02/22 | 1,249 | 1,250 | 1,240 | 1,250 | +8 | +0.6% | 600 |
| 2018/02/21 | 1,249 | 1,249 | 1,235 | 1,242 | +12 | +1% | 600 |
| 2018/02/20 | 1,249 | 1,249 | 1,230 | 1,230 | -19 | -1.5% | 800 |
| 2018/02/19 | 1,245 | 1,249 | 1,223 | 1,249 | ±0 | ±0% | 1,000 |
| 2018/02/16 | 1,235 | 1,249 | 1,201 | 1,249 | +14 | +1.1% | 1,000 |
| 2018/02/15 | 1,202 | 1,235 | 1,202 | 1,235 | +34 | +2.8% | 1,300 |
| 2018/02/14 | 1,216 | 1,250 | 1,201 | 1,201 | -62 | -4.9% | 3,300 |
| 2018/02/13 | 1,220 | 1,264 | 1,220 | 1,263 | +43 | +3.5% | 1,700 |
| 2018/02/09 | 1,227 | 1,228 | 1,218 | 1,220 | -18 | -1.5% | 5,000 |
| 2018/02/08 | 1,249 | 1,249 | 1,235 | 1,238 | -11 | -0.9% | 600 |
| 2018/02/07 | 1,248 | 1,265 | 1,248 | 1,249 | +47 | +3.9% | 4,000 |
| 2018/02/06 | 1,191 | 1,249 | 1,188 | 1,202 | -79 | -6.2% | 10,700 |
| 2018/02/05 | 1,260 | 1,300 | 1,260 | 1,281 | -39 | -3% | 3,200 |
| 2018/02/02 | 1,300 | 1,346 | 1,299 | 1,320 | +24 | +1.9% | 1,400 |
| 2018/02/01 | 1,296 | 1,320 | 1,295 | 1,296 | -18 | -1.4% | 1,900 |
| 2018/01/31 | 1,295 | 1,314 | 1,295 | 1,314 | +23 | +1.8% | 1,500 |
| 2018/01/30 | 1,290 | 1,291 | 1,290 | 1,291 | +1 | +0.1% | 800 |
| 2018/01/29 | 1,300 | 1,319 | 1,265 | 1,290 | -10 | -0.8% | 2,600 |
| 2018/01/26 | 1,360 | 1,360 | 1,300 | 1,300 | ±0 | ±0% | 4,400 |
| 2018/01/25 | 1,380 | 1,380 | 1,298 | 1,300 | -50 | -3.7% | 4,500 |
| 2018/01/24 | 1,338 | 1,365 | 1,320 | 1,350 | +4 | +0.3% | 4,500 |
| 2018/01/23 | 1,380 | 1,400 | 1,343 | 1,346 | -29 | -2.1% | 11,200 |
| 2018/01/22 | 1,319 | 1,379 | 1,315 | 1,375 | +81 | +6.3% | 7,800 |
| 2018/01/19 | 1,248 | 1,294 | 1,248 | 1,294 | +69 | +5.6% | 4,900 |
| 2018/01/18 | 1,228 | 1,250 | 1,218 | 1,225 | -16 | -1.3% | 2,200 |
| 2018/01/17 | 1,200 | 1,245 | 1,194 | 1,241 | +26 | +2.1% | 6,400 |
| 2018/01/16 | 1,208 | 1,215 | 1,191 | 1,215 | +5 | +0.4% | 3,200 |
| 2018/01/15 | 1,210 | 1,219 | 1,200 | 1,210 | ±0 | ±0% | 5,500 |
| 2018/01/12 | 1,257 | 1,259 | 1,180 | 1,210 | -107 | -8.1% | 27,000 |
| 2018/01/11 | 1,390 | 1,390 | 1,300 | 1,317 | -113 | -7.9% | 12,600 |
| 2018/01/10 | 1,482 | 1,482 | 1,430 | 1,430 | -49 | -3.3% | 9,000 |
| 2018/01/09 | 1,440 | 1,598 | 1,417 | 1,479 | +159 | +12% | 33,100 |
| 2018/01/05 | 1,270 | 1,380 | 1,246 | 1,320 | +111 | +9.2% | 16,200 |
| 2018/01/04 | 1,179 | 1,211 | 1,179 | 1,209 | +31 | +2.6% | 10,700 |
| 2017/12/29 | 1,124 | 1,179 | 1,124 | 1,178 | +53 | +4.7% | 4,300 |
| 2017/12/28 | 1,103 | 1,125 | 1,075 | 1,125 | +52 | +4.8% | 3,100 |
| 2017/12/27 | 1,096 | 1,105 | 1,073 | 1,073 | -27 | -2.5% | 5,500 |
| 2017/12/26 | 1,021 | 1,125 | 1,020 | 1,100 | +58 | +5.6% | 10,500 |
| 2017/12/25 | 1,196 | 1,199 | 1,042 | 1,042 | -155 | -12.9% | 6,500 |
| 2017/12/22 | 1,187 | 1,199 | 1,173 | 1,197 | +40 | +3.5% | 7,200 |
| 2017/12/21 | 1,131 | 1,169 | 1,111 | 1,157 | +56 | +5.1% | 6,500 |
| 2017/12/20 | 1,085 | 1,101 | 1,081 | 1,101 | +16 | +1.5% | 7,800 |
| 2017/12/19 | 1,065 | 1,088 | 1,065 | 1,085 | +25 | +2.4% | 6,200 |
| 2017/12/18 | 1,051 | 1,060 | 1,047 | 1,060 | +26 | +2.5% | 2,400 |
| 2017/12/15 | 1,030 | 1,035 | 1,005 | 1,034 | +19 | +1.9% | 2,700 |
1751～
1800
件表示中 / 3692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 | 87,000円 | -0.2% | -47.5% | 2.30% | 43.24倍 | 1.07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 |
| ワットマン | 77,100円 | +7.4% | +11.6% | 2.59% | 13.23倍 | 2.07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 |
| ＩＣＤＡ | - | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ミラタップ | 35,800円 | +14.7% | -89.9% | 2.79% | 116.62倍 | 1.90倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ハウスローゼ | 139,600円 | -2.4% | -50.4% | 1.79% | 72.93倍 | 1.17倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
市場注目の銘柄
チャート関連のコラム
