カネ美食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,220 | 3,225 | 3,215 | 3,215 | ±0 | ±0% | 1,700 |
| 2025/05/20 | 3,220 | 3,225 | 3,215 | 3,215 | ±0 | ±0% | 2,100 |
| 2025/05/19 | 3,220 | 3,225 | 3,215 | 3,215 | ±0 | ±0% | 2,700 |
| 2025/05/16 | 3,220 | 3,225 | 3,215 | 3,215 | -5 | -0.2% | 1,500 |
| 2025/05/15 | 3,205 | 3,220 | 3,205 | 3,220 | +15 | +0.5% | 1,500 |
| 2025/05/14 | 3,205 | 3,215 | 3,205 | 3,205 | -10 | -0.3% | 1,400 |
| 2025/05/13 | 3,215 | 3,225 | 3,200 | 3,215 | +15 | +0.5% | 2,900 |
| 2025/05/12 | 3,210 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 1,300 |
| 2025/05/09 | 3,200 | 3,220 | 3,200 | 3,200 | -10 | -0.3% | 3,300 |
| 2025/05/08 | 3,195 | 3,210 | 3,195 | 3,210 | +25 | +0.8% | 1,000 |
| 2025/05/07 | 3,225 | 3,225 | 3,185 | 3,185 | -20 | -0.6% | 5,100 |
| 2025/05/02 | 3,215 | 3,235 | 3,200 | 3,205 | -10 | -0.3% | 3,400 |
| 2025/05/01 | 3,230 | 3,240 | 3,215 | 3,215 | -15 | -0.5% | 3,900 |
| 2025/04/30 | 3,230 | 3,245 | 3,230 | 3,230 | +5 | +0.2% | 2,900 |
| 2025/04/28 | 3,230 | 3,235 | 3,220 | 3,225 | ±0 | ±0% | 2,100 |
| 2025/04/25 | 3,225 | 3,225 | 3,210 | 3,225 | +5 | +0.2% | 2,500 |
| 2025/04/24 | 3,215 | 3,220 | 3,215 | 3,220 | -5 | -0.2% | 1,200 |
| 2025/04/23 | 3,210 | 3,225 | 3,210 | 3,225 | +25 | +0.8% | 1,800 |
| 2025/04/22 | 3,190 | 3,215 | 3,190 | 3,200 | +5 | +0.2% | 1,600 |
| 2025/04/21 | 3,205 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 2,000 |
| 2025/04/18 | 3,200 | 3,210 | 3,195 | 3,200 | +5 | +0.2% | 2,300 |
| 2025/04/17 | 3,175 | 3,200 | 3,175 | 3,195 | -5 | -0.2% | 2,100 |
| 2025/04/16 | 3,185 | 3,200 | 3,180 | 3,200 | +15 | +0.5% | 1,400 |
| 2025/04/15 | 3,200 | 3,200 | 3,175 | 3,185 | +10 | +0.3% | 2,200 |
| 2025/04/14 | 3,210 | 3,210 | 3,175 | 3,175 | -35 | -1.1% | 7,900 |
| 2025/04/11 | 3,165 | 3,220 | 3,160 | 3,210 | +30 | +0.9% | 4,300 |
| 2025/04/10 | 3,195 | 3,200 | 3,155 | 3,180 | +80 | +2.6% | 3,200 |
| 2025/04/09 | 3,110 | 3,110 | 3,075 | 3,100 | -10 | -0.3% | 2,000 |
| 2025/04/08 | 3,160 | 3,160 | 3,050 | 3,110 | +105 | +3.5% | 5,500 |
| 2025/04/07 | 3,095 | 3,095 | 2,990 | 3,005 | -135 | -4.3% | 14,200 |
| 2025/04/04 | 3,185 | 3,185 | 3,120 | 3,140 | -60 | -1.9% | 8,100 |
| 2025/04/03 | 3,180 | 3,210 | 3,180 | 3,200 | -15 | -0.5% | 3,300 |
| 2025/04/02 | 3,225 | 3,230 | 3,210 | 3,215 | -10 | -0.3% | 2,300 |
| 2025/04/01 | 3,245 | 3,245 | 3,220 | 3,225 | -5 | -0.2% | 1,900 |
| 2025/03/31 | 3,215 | 3,245 | 3,205 | 3,230 | +15 | +0.5% | 2,900 |
| 2025/03/28 | 3,200 | 3,240 | 3,195 | 3,215 | ±0 | ±0% | 2,900 |
| 2025/03/27 | 3,195 | 3,220 | 3,195 | 3,215 | +25 | +0.8% | 2,400 |
| 2025/03/26 | 3,210 | 3,210 | 3,165 | 3,190 | -20 | -0.6% | 12,200 |
| 2025/03/25 | 3,225 | 3,230 | 3,210 | 3,210 | -15 | -0.5% | 2,600 |
| 2025/03/24 | 3,250 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 3,300 |
| 2025/03/21 | 3,250 | 3,250 | 3,235 | 3,240 | -10 | -0.3% | 2,900 |
| 2025/03/19 | 3,220 | 3,250 | 3,220 | 3,250 | +35 | +1.1% | 6,000 |
| 2025/03/18 | 3,210 | 3,220 | 3,205 | 3,215 | +5 | +0.2% | 3,300 |
| 2025/03/17 | 3,220 | 3,230 | 3,200 | 3,210 | ±0 | ±0% | 4,500 |
| 2025/03/14 | 3,220 | 3,220 | 3,200 | 3,210 | -10 | -0.3% | 3,300 |
| 2025/03/13 | 3,220 | 3,220 | 3,210 | 3,220 | +5 | +0.2% | 1,700 |
| 2025/03/12 | 3,215 | 3,220 | 3,210 | 3,215 | ±0 | ±0% | 1,700 |
| 2025/03/11 | 3,220 | 3,225 | 3,200 | 3,215 | -25 | -0.8% | 4,700 |
| 2025/03/10 | 3,250 | 3,265 | 3,240 | 3,240 | -15 | -0.5% | 3,000 |
| 2025/03/07 | 3,250 | 3,260 | 3,245 | 3,255 | -10 | -0.3% | 3,800 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「カネ美食品」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 |
|---|---|---|---|---|---|---|---|---|
| カネ美食品 | 321,500円 | -3.4% | +0.1% | 1.18% | 17.78倍 | 1.07倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| ジョイフル | 109,400円 | +1.4% | -24.0% | 0.91% | 12.21倍 | 2.76倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| エターナルホスヒ | 284,200円 | +8.2% | -7.2% | 1.62% | 18.21倍 | 3.57倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| コメ兵ＨＤ | 282,700円 | +25.8% | +22.4% | 3.75% | 6.74倍 | 0.95倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 日産東ＨＤ | 47,100円 | +2.4% | -11.8% | 5.10% | 7.00倍 | 0.49倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
