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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,442 | 1,453 | 1,442 | 1,443 | -2 | -0.1% | 400 |
| 2023/08/09 | 1,442 | 1,455 | 1,442 | 1,445 | +3 | +0.2% | 500 |
| 2023/08/08 | 1,450 | 1,460 | 1,442 | 1,442 | ±0 | ±0% | 800 |
| 2023/08/07 | 1,459 | 1,475 | 1,442 | 1,442 | ±0 | ±0% | 1,400 |
| 2023/08/04 | 1,447 | 1,450 | 1,442 | 1,442 | ±0 | ±0% | 500 |
| 2023/08/03 | 1,444 | 1,445 | 1,442 | 1,442 | -1 | -0.1% | 1,000 |
| 2023/08/02 | 1,440 | 1,455 | 1,440 | 1,443 | -9 | -0.6% | 1,000 |
| 2023/08/01 | 1,431 | 1,459 | 1,431 | 1,452 | +24 | +1.7% | 1,100 |
| 2023/07/31 | 1,470 | 1,470 | 1,428 | 1,428 | -42 | -2.9% | 2,500 |
| 2023/07/28 | 1,460 | 1,470 | 1,457 | 1,470 | - | - | 600 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,485 | 1,485 | 1,465 | 1,465 | -15 | -1% | 800 |
| 2023/07/25 | 1,485 | 1,485 | 1,480 | 1,480 | -3 | -0.2% | 400 |
| 2023/07/24 | 1,483 | 1,483 | 1,455 | 1,483 | - | - | 1,100 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 1,460 | 1,480 | 1,460 | 1,480 | +1 | +0.1% | 200 |
| 2023/07/19 | 1,475 | 1,479 | 1,473 | 1,479 | +9 | +0.6% | 1,100 |
| 2023/07/18 | 1,477 | 1,477 | 1,469 | 1,470 | +22 | +1.5% | 1,300 |
| 2023/07/14 | 1,423 | 1,480 | 1,423 | 1,448 | -28 | -1.9% | 4,000 |
| 2023/07/13 | 1,475 | 1,476 | 1,475 | 1,476 | -11 | -0.7% | 1,400 |
| 2023/07/12 | 1,482 | 1,487 | 1,475 | 1,487 | +5 | +0.3% | 2,100 |
| 2023/07/11 | 1,482 | 1,482 | 1,482 | 1,482 | +5 | +0.3% | 200 |
| 2023/07/10 | 1,490 | 1,490 | 1,477 | 1,477 | ±0 | ±0% | 1,100 |
| 2023/07/07 | 1,452 | 1,478 | 1,441 | 1,477 | +27 | +1.9% | 2,100 |
| 2023/07/06 | 1,471 | 1,471 | 1,450 | 1,450 | -27 | -1.8% | 400 |
| 2023/07/05 | 1,479 | 1,480 | 1,461 | 1,477 | - | - | 1,100 |
| 2023/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/03 | 1,487 | 1,487 | 1,448 | 1,475 | +18 | +1.2% | 1,400 |
| 2023/06/30 | 1,456 | 1,457 | 1,450 | 1,457 | -11 | -0.7% | 2,200 |
| 2023/06/29 | 1,486 | 1,486 | 1,468 | 1,468 | -22 | -1.5% | 1,200 |
| 2023/06/28 | 1,496 | 1,496 | 1,466 | 1,490 | -4 | -0.3% | 1,400 |
| 2023/06/27 | 1,469 | 1,495 | 1,444 | 1,494 | +25 | +1.7% | 2,200 |
| 2023/06/26 | 1,473 | 1,473 | 1,435 | 1,469 | +24 | +1.7% | 2,700 |
| 2023/06/23 | 1,445 | 1,446 | 1,445 | 1,445 | +6 | +0.4% | 500 |
| 2023/06/22 | 1,440 | 1,441 | 1,439 | 1,439 | -1 | -0.1% | 1,100 |
| 2023/06/21 | 1,440 | 1,441 | 1,440 | 1,440 | - | - | 700 |
| 2023/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/19 | 1,451 | 1,454 | 1,441 | 1,441 | -10 | -0.7% | 700 |
| 2023/06/16 | 1,451 | 1,451 | 1,451 | 1,451 | -3 | -0.2% | 400 |
| 2023/06/15 | 1,479 | 1,479 | 1,431 | 1,454 | -4 | -0.3% | 1,500 |
| 2023/06/14 | 1,425 | 1,458 | 1,424 | 1,458 | +23 | +1.6% | 2,500 |
| 2023/06/13 | 1,463 | 1,463 | 1,432 | 1,435 | -35 | -2.4% | 2,100 |
| 2023/06/12 | 1,475 | 1,475 | 1,470 | 1,470 | +39 | +2.7% | 400 |
| 2023/06/09 | 1,470 | 1,480 | 1,431 | 1,431 | -28 | -1.9% | 1,100 |
| 2023/06/08 | 1,428 | 1,459 | 1,428 | 1,459 | +29 | +2% | 700 |
| 2023/06/07 | 1,436 | 1,438 | 1,429 | 1,430 | -4 | -0.3% | 2,500 |
| 2023/06/06 | 1,438 | 1,438 | 1,434 | 1,434 | +2 | +0.1% | 500 |
| 2023/06/05 | 1,428 | 1,457 | 1,428 | 1,432 | -6 | -0.4% | 2,600 |
| 2023/06/02 | 1,468 | 1,478 | 1,438 | 1,438 | -29 | -2% | 3,900 |
| 2023/06/01 | 1,489 | 1,489 | 1,467 | 1,467 | -22 | -1.5% | 500 |
301～
350
件表示中 / 3571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 | 90,000円 | +0.4% | - | 2.22% | 17.21倍 | 1.04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 |
| ダイワサイクル | 261,500円 | +15.7% | +35.7% | 1.41% | 10.85倍 | 1.39倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
| トラスト | 26,800円 | +8.3% | +3.3% | 2.24% | 6.14倍 | 0.72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 |
| アップガレー | 91,100円 | +7.5% | +14.1% | 2.96% | 10.12倍 | 1.79倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ミラタップ | 38,700円 | +4.0% | -22.4% | 2.58% | 10.55倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
