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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 4,035 | 4,035 | 4,010 | 4,025 | -5 | -0.1% | 2,400 |
| 2026/07/07 | 4,020 | 4,070 | 4,000 | 4,030 | +55 | +1.4% | 7,500 |
| 2026/07/06 | 3,965 | 4,000 | 3,965 | 3,975 | -35 | -0.9% | 2,600 |
| 2026/07/03 | 4,015 | 4,015 | 3,980 | 4,010 | -5 | -0.1% | 2,200 |
| 2026/07/02 | 4,015 | 4,030 | 3,995 | 4,015 | -10 | -0.2% | 5,800 |
| 2026/07/01 | 4,000 | 4,025 | 3,970 | 4,025 | +75 | +1.9% | 7,800 |
| 2026/06/30 | 3,910 | 3,975 | 3,900 | 3,950 | +55 | +1.4% | 5,900 |
| 2026/06/29 | 3,855 | 3,905 | 3,855 | 3,895 | +40 | +1% | 5,000 |
| 2026/06/26 | 3,840 | 3,890 | 3,840 | 3,855 | +25 | +0.7% | 4,400 |
| 2026/06/25 | 3,795 | 3,845 | 3,790 | 3,830 | +40 | +1.1% | 3,800 |
| 2026/06/24 | 3,800 | 3,800 | 3,755 | 3,790 | -5 | -0.1% | 1,100 |
| 2026/06/23 | 3,800 | 3,800 | 3,735 | 3,795 | +10 | +0.3% | 3,000 |
| 2026/06/22 | 3,755 | 3,785 | 3,705 | 3,785 | +60 | +1.6% | 4,200 |
| 2026/06/19 | 3,720 | 3,735 | 3,710 | 3,725 | +5 | +0.1% | 1,300 |
| 2026/06/18 | 3,700 | 3,730 | 3,700 | 3,720 | +20 | +0.5% | 1,800 |
| 2026/06/17 | 3,735 | 3,735 | 3,700 | 3,700 | -5 | -0.1% | 2,000 |
| 2026/06/16 | 3,705 | 3,720 | 3,700 | 3,705 | -5 | -0.1% | 1,200 |
| 2026/06/15 | 3,765 | 3,765 | 3,695 | 3,710 | -50 | -1.3% | 4,700 |
| 2026/06/12 | 3,750 | 3,775 | 3,750 | 3,760 | +10 | +0.3% | 1,900 |
| 2026/06/11 | 3,810 | 3,810 | 3,750 | 3,750 | -25 | -0.7% | 2,100 |
| 2026/06/10 | 3,800 | 3,800 | 3,775 | 3,775 | +10 | +0.3% | 2,100 |
| 2026/06/09 | 3,845 | 3,845 | 3,760 | 3,765 | -55 | -1.4% | 4,500 |
| 2026/06/08 | 3,820 | 3,870 | 3,805 | 3,820 | -10 | -0.3% | 4,400 |
| 2026/06/05 | 3,830 | 3,850 | 3,830 | 3,830 | ±0 | ±0% | 800 |
| 2026/06/04 | 3,860 | 3,865 | 3,820 | 3,830 | -25 | -0.6% | 2,800 |
| 2026/06/03 | 3,830 | 3,860 | 3,820 | 3,855 | +20 | +0.5% | 4,900 |
| 2026/06/02 | 3,920 | 3,930 | 3,785 | 3,835 | -75 | -1.9% | 7,200 |
| 2026/06/01 | 3,965 | 4,000 | 3,910 | 3,910 | -55 | -1.4% | 5,600 |
| 2026/05/29 | 4,000 | 4,085 | 3,965 | 3,965 | -35 | -0.9% | 7,600 |
| 2026/05/28 | 4,015 | 4,085 | 3,940 | 4,000 | -15 | -0.4% | 9,500 |
| 2026/05/27 | 3,935 | 4,040 | 3,855 | 4,015 | +80 | +2% | 13,800 |
| 2026/05/26 | 3,905 | 3,935 | 3,835 | 3,935 | +60 | +1.5% | 8,800 |
| 2026/05/25 | 3,805 | 3,885 | 3,785 | 3,875 | +100 | +2.6% | 14,300 |
| 2026/05/22 | 3,755 | 3,780 | 3,740 | 3,775 | +10 | +0.3% | 3,600 |
| 2026/05/21 | 3,750 | 3,765 | 3,750 | 3,765 | +20 | +0.5% | 1,700 |
| 2026/05/20 | 3,780 | 3,785 | 3,745 | 3,745 | -15 | -0.4% | 9,200 |
| 2026/05/19 | 3,730 | 3,770 | 3,730 | 3,760 | +15 | +0.4% | 5,800 |
| 2026/05/18 | 3,725 | 3,765 | 3,710 | 3,745 | +5 | +0.1% | 3,300 |
| 2026/05/15 | 3,745 | 3,765 | 3,700 | 3,740 | -5 | -0.1% | 4,500 |
| 2026/05/14 | 3,720 | 3,745 | 3,695 | 3,745 | +25 | +0.7% | 2,600 |
| 2026/05/13 | 3,700 | 3,720 | 3,690 | 3,720 | +25 | +0.7% | 4,200 |
| 2026/05/12 | 3,700 | 3,710 | 3,690 | 3,695 | -5 | -0.1% | 1,300 |
| 2026/05/11 | 3,700 | 3,705 | 3,690 | 3,700 | -10 | -0.3% | 2,800 |
| 2026/05/08 | 3,745 | 3,745 | 3,710 | 3,710 | -35 | -0.9% | 2,200 |
| 2026/05/07 | 3,745 | 3,760 | 3,730 | 3,745 | ±0 | ±0% | 4,200 |
| 2026/05/01 | 3,745 | 3,760 | 3,745 | 3,745 | ±0 | ±0% | 1,600 |
| 2026/04/30 | 3,765 | 3,775 | 3,745 | 3,745 | -20 | -0.5% | 3,400 |
| 2026/04/28 | 3,715 | 3,765 | 3,715 | 3,765 | +50 | +1.3% | 3,700 |
| 2026/04/27 | 3,720 | 3,740 | 3,700 | 3,715 | ±0 | ±0% | 7,600 |
| 2026/04/24 | 3,730 | 3,740 | 3,715 | 3,715 | -15 | -0.4% | 3,400 |
1～
50
件表示中 / 3980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 | 403,000円 | +6.2% | +14.7% | 0.94% | 21.68倍 | 1.27倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの子会社 |
| ワタミ | 94,200円 | +2.9% | +2.6% | 1.06% | 8.40倍 | 2.14倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ジョイフル | 126,300円 | +4.0% | +52.1% | 0.79% | 12.40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 |
| アドヴァンＧ | 91,400円 | +8.6% | -58.8% | 4.38% | 12.28倍 | 0.51倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ハニーズＨＬＤ | 139,400円 | +0.6% | -17.6% | 3.95% | 15.54倍 | 0.80倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム
