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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 3,200 | 3,250 | 3,200 | 3,250 | +60 | +1.9% | 6,300 |
| 2024/04/30 | 3,185 | 3,200 | 3,180 | 3,190 | +5 | +0.2% | 2,800 |
| 2024/04/26 | 3,170 | 3,190 | 3,165 | 3,185 | +5 | +0.2% | 3,500 |
| 2024/04/25 | 3,165 | 3,185 | 3,165 | 3,180 | +20 | +0.6% | 2,900 |
| 2024/04/24 | 3,140 | 3,170 | 3,140 | 3,160 | +20 | +0.6% | 3,500 |
| 2024/04/23 | 3,145 | 3,150 | 3,125 | 3,140 | +15 | +0.5% | 2,800 |
| 2024/04/22 | 3,110 | 3,130 | 3,110 | 3,125 | +20 | +0.6% | 4,400 |
| 2024/04/19 | 3,150 | 3,150 | 3,100 | 3,105 | -50 | -1.6% | 6,900 |
| 2024/04/18 | 3,110 | 3,160 | 3,110 | 3,155 | +45 | +1.4% | 5,400 |
| 2024/04/17 | 3,135 | 3,135 | 3,100 | 3,110 | -25 | -0.8% | 9,700 |
| 2024/04/16 | 3,160 | 3,160 | 3,135 | 3,135 | -25 | -0.8% | 11,500 |
| 2024/04/15 | 3,170 | 3,175 | 3,155 | 3,160 | -10 | -0.3% | 5,500 |
| 2024/04/12 | 3,175 | 3,185 | 3,155 | 3,170 | -5 | -0.2% | 9,800 |
| 2024/04/11 | 3,125 | 3,200 | 3,100 | 3,175 | -125 | -3.8% | 36,400 |
| 2024/04/10 | 3,315 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 31,600 |
| 2024/04/09 | 3,290 | 3,300 | 3,280 | 3,300 | +20 | +0.6% | 8,300 |
| 2024/04/08 | 3,280 | 3,290 | 3,265 | 3,280 | +10 | +0.3% | 4,800 |
| 2024/04/05 | 3,265 | 3,270 | 3,250 | 3,270 | +5 | +0.2% | 2,300 |
| 2024/04/04 | 3,270 | 3,275 | 3,255 | 3,265 | ±0 | ±0% | 2,600 |
| 2024/04/03 | 3,275 | 3,285 | 3,265 | 3,265 | -15 | -0.5% | 3,400 |
| 2024/04/02 | 3,290 | 3,290 | 3,280 | 3,280 | -10 | -0.3% | 2,300 |
| 2024/04/01 | 3,270 | 3,300 | 3,270 | 3,290 | +20 | +0.6% | 4,900 |
| 2024/03/29 | 3,260 | 3,285 | 3,250 | 3,270 | +10 | +0.3% | 3,800 |
| 2024/03/28 | 3,280 | 3,280 | 3,260 | 3,260 | -25 | -0.8% | 3,600 |
| 2024/03/27 | 3,280 | 3,285 | 3,250 | 3,285 | ±0 | ±0% | 5,400 |
| 2024/03/26 | 3,300 | 3,300 | 3,270 | 3,285 | ±0 | ±0% | 5,100 |
| 2024/03/25 | 3,260 | 3,295 | 3,255 | 3,285 | +30 | +0.9% | 8,400 |
| 2024/03/22 | 3,235 | 3,260 | 3,235 | 3,255 | +20 | +0.6% | 6,900 |
| 2024/03/21 | 3,260 | 3,260 | 3,230 | 3,235 | -20 | -0.6% | 9,200 |
| 2024/03/19 | 3,270 | 3,270 | 3,250 | 3,255 | -20 | -0.6% | 4,900 |
| 2024/03/18 | 3,270 | 3,275 | 3,245 | 3,275 | +10 | +0.3% | 4,400 |
| 2024/03/15 | 3,285 | 3,285 | 3,265 | 3,265 | -30 | -0.9% | 2,700 |
| 2024/03/14 | 3,250 | 3,295 | 3,235 | 3,295 | +45 | +1.4% | 4,700 |
| 2024/03/13 | 3,275 | 3,285 | 3,230 | 3,250 | -25 | -0.8% | 5,000 |
| 2024/03/12 | 3,295 | 3,295 | 3,255 | 3,275 | -30 | -0.9% | 6,600 |
| 2024/03/11 | 3,345 | 3,345 | 3,280 | 3,305 | -45 | -1.3% | 7,900 |
| 2024/03/08 | 3,310 | 3,350 | 3,295 | 3,350 | +30 | +0.9% | 13,700 |
| 2024/03/07 | 3,320 | 3,330 | 3,300 | 3,320 | ±0 | ±0% | 7,500 |
| 2024/03/06 | 3,260 | 3,320 | 3,255 | 3,320 | +60 | +1.8% | 11,500 |
| 2024/03/05 | 3,280 | 3,285 | 3,235 | 3,260 | -25 | -0.8% | 12,600 |
| 2024/03/04 | 3,295 | 3,300 | 3,220 | 3,285 | -20 | -0.6% | 20,800 |
| 2024/03/01 | 3,330 | 3,330 | 3,290 | 3,305 | -15 | -0.5% | 10,600 |
| 2024/02/29 | 3,330 | 3,335 | 3,300 | 3,320 | -15 | -0.4% | 12,000 |
| 2024/02/28 | 3,400 | 3,410 | 3,320 | 3,335 | -80 | -2.3% | 58,500 |
| 2024/02/27 | 3,445 | 3,470 | 3,415 | 3,415 | -5 | -0.1% | 117,800 |
| 2024/02/26 | 3,420 | 3,430 | 3,405 | 3,420 | +15 | +0.4% | 32,800 |
| 2024/02/22 | 3,450 | 3,450 | 3,405 | 3,405 | -45 | -1.3% | 17,500 |
| 2024/02/21 | 3,430 | 3,450 | 3,430 | 3,450 | +25 | +0.7% | 9,400 |
| 2024/02/20 | 3,415 | 3,450 | 3,415 | 3,425 | +25 | +0.7% | 11,500 |
| 2024/02/19 | 3,385 | 3,440 | 3,380 | 3,400 | +30 | +0.9% | 19,500 |
1～
50
件表示中 / 3447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 | 325,000円 | +2.3% | +2.6% | 1.17% | 16.55倍 | 1.14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ＰＰＩＨＤの持分会社 |
| ジョイフル | 106,000円 | +6.1% | +81.7% | 0.94% | 10.67倍 | 3.55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 |
| やまや | 308,500円 | +3.4% | +96.4% | 1.69% | 10.14倍 | 1.11倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| スクロール | 92,400円 | -1.9% | -19.2% | 4.55% | 9.31倍 | 0.95倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| アレンザＨＤ | 107,100円 | +5.5% | +12.7% | 3.55% | 10.78倍 | 1.09倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
