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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 949 | 969 | 949 | 964 | +15 | +1.6% | 900 |
| 2024/04/23 | 948 | 958 | 948 | 949 | +1 | +0.1% | 900 |
| 2024/04/22 | 957 | 957 | 948 | 948 | -3 | -0.3% | 1,800 |
| 2024/04/19 | 952 | 954 | 951 | 951 | -1 | -0.1% | 2,200 |
| 2024/04/18 | 959 | 966 | 952 | 952 | -22 | -2.3% | 3,100 |
| 2024/04/17 | 968 | 974 | 968 | 974 | +2 | +0.2% | 400 |
| 2024/04/16 | 975 | 980 | 966 | 972 | -3 | -0.3% | 1,600 |
| 2024/04/15 | 970 | 989 | 968 | 975 | -25 | -2.5% | 4,100 |
| 2024/04/12 | 984 | 1,000 | 960 | 1,000 | ±0 | ±0% | 11,700 |
| 2024/04/11 | 982 | 1,017 | 982 | 1,000 | +3 | +0.3% | 5,000 |
| 2024/04/10 | 990 | 997 | 980 | 997 | -1 | -0.1% | 2,500 |
| 2024/04/09 | 966 | 998 | 966 | 998 | +30 | +3.1% | 2,500 |
| 2024/04/08 | 950 | 980 | 950 | 968 | -26 | -2.6% | 5,400 |
| 2024/04/05 | 1,005 | 1,005 | 990 | 994 | -8 | -0.8% | 3,800 |
| 2024/04/04 | 1,000 | 1,003 | 1,000 | 1,002 | +3 | +0.3% | 300 |
| 2024/04/03 | 1,004 | 1,004 | 999 | 999 | -5 | -0.5% | 400 |
| 2024/04/02 | 1,005 | 1,005 | 1,004 | 1,004 | +9 | +0.9% | 800 |
| 2024/04/01 | 998 | 998 | 995 | 995 | -3 | -0.3% | 900 |
| 2024/03/29 | 996 | 998 | 995 | 998 | -1 | -0.1% | 500 |
| 2024/03/28 | 997 | 999 | 997 | 999 | +2 | +0.2% | 500 |
| 2024/03/27 | 998 | 1,000 | 990 | 997 | ±0 | ±0% | 2,300 |
| 2024/03/26 | 999 | 1,000 | 996 | 997 | -7 | -0.7% | 1,300 |
| 2024/03/25 | 1,004 | 1,004 | 1,004 | 1,004 | +4 | +0.4% | 1,100 |
| 2024/03/22 | 996 | 1,000 | 996 | 1,000 | +5 | +0.5% | 800 |
| 2024/03/21 | 990 | 1,001 | 990 | 995 | +5 | +0.5% | 3,300 |
| 2024/03/19 | 978 | 1,000 | 978 | 990 | +3 | +0.3% | 1,500 |
| 2024/03/18 | 983 | 989 | 983 | 987 | +3 | +0.3% | 1,900 |
| 2024/03/15 | 973 | 990 | 973 | 984 | +11 | +1.1% | 2,900 |
| 2024/03/14 | 977 | 991 | 973 | 973 | +1 | +0.1% | 1,200 |
| 2024/03/13 | 975 | 978 | 972 | 972 | +1 | +0.1% | 400 |
| 2024/03/12 | 975 | 978 | 971 | 971 | -4 | -0.4% | 1,400 |
| 2024/03/11 | 988 | 993 | 975 | 975 | -13 | -1.3% | 3,200 |
| 2024/03/08 | 992 | 992 | 986 | 988 | -4 | -0.4% | 1,000 |
| 2024/03/07 | 984 | 994 | 982 | 992 | +9 | +0.9% | 1,100 |
| 2024/03/06 | 982 | 988 | 982 | 983 | +1 | +0.1% | 900 |
| 2024/03/05 | 984 | 996 | 981 | 982 | ±0 | ±0% | 3,500 |
| 2024/03/04 | 990 | 990 | 960 | 982 | -18 | -1.8% | 4,600 |
| 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 |
301～
350
件表示中 / 3743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 | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09倍 | 1.08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 | 294,300円 | +23.0% | +11.1% | 0.00% | 24.58倍 | 4.21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 | 78,500円 | +8.0% | +24.2% | 2.55% | 13.79倍 | 2.01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 | 307,000円 | +8.8% | +40.0% | 2.93% | 13.45倍 | 1.39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
