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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 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 |
| 2023/10/02 | 1,380 | 1,380 | 1,359 | 1,365 | -15 | -1.1% | 5,700 |
| 2023/09/29 | 1,371 | 1,380 | 1,368 | 1,380 | +5 | +0.4% | 700 |
| 2023/09/28 | 1,379 | 1,382 | 1,375 | 1,375 | -4 | -0.3% | 900 |
| 2023/09/27 | 1,373 | 1,379 | 1,370 | 1,379 | +6 | +0.4% | 2,400 |
| 2023/09/26 | 1,372 | 1,373 | 1,372 | 1,373 | +1 | +0.1% | 300 |
| 2023/09/25 | 1,381 | 1,381 | 1,366 | 1,372 | +6 | +0.4% | 1,400 |
| 2023/09/22 | 1,373 | 1,379 | 1,365 | 1,366 | -10 | -0.7% | 1,700 |
| 2023/09/21 | 1,392 | 1,398 | 1,372 | 1,376 | -16 | -1.1% | 2,700 |
| 2023/09/20 | 1,402 | 1,402 | 1,391 | 1,392 | -7 | -0.5% | 1,200 |
| 2023/09/19 | 1,400 | 1,404 | 1,393 | 1,399 | +2 | +0.1% | 2,500 |
| 2023/09/15 | 1,399 | 1,406 | 1,397 | 1,397 | -2 | -0.1% | 2,500 |
| 2023/09/14 | 1,400 | 1,400 | 1,394 | 1,399 | -1 | -0.1% | 1,000 |
| 2023/09/13 | 1,404 | 1,404 | 1,400 | 1,400 | ±0 | ±0% | 200 |
401～
450
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
