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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,110 | 3,155 | 3,110 | 3,150 | -10 | -0.3% | 5,400 |
| 2024/09/06 | 3,195 | 3,200 | 3,155 | 3,160 | -30 | -0.9% | 4,800 |
| 2024/09/05 | 3,210 | 3,210 | 3,190 | 3,190 | -10 | -0.3% | 3,400 |
| 2024/09/04 | 3,225 | 3,225 | 3,200 | 3,200 | -25 | -0.8% | 7,000 |
| 2024/09/03 | 3,240 | 3,240 | 3,225 | 3,225 | ±0 | ±0% | 2,900 |
| 2024/09/02 | 3,245 | 3,245 | 3,225 | 3,225 | -20 | -0.6% | 5,800 |
| 2024/08/30 | 3,245 | 3,265 | 3,240 | 3,245 | -5 | -0.2% | 8,300 |
| 2024/08/29 | 3,235 | 3,280 | 3,230 | 3,250 | -65 | -2% | 47,900 |
| 2024/08/28 | 3,335 | 3,340 | 3,315 | 3,315 | -20 | -0.6% | 107,200 |
| 2024/08/27 | 3,335 | 3,350 | 3,330 | 3,335 | ±0 | ±0% | 23,200 |
| 2024/08/26 | 3,330 | 3,350 | 3,330 | 3,335 | +5 | +0.2% | 14,400 |
| 2024/08/23 | 3,330 | 3,340 | 3,330 | 3,330 | ±0 | ±0% | 5,500 |
| 2024/08/22 | 3,330 | 3,340 | 3,325 | 3,330 | ±0 | ±0% | 5,800 |
| 2024/08/21 | 3,340 | 3,350 | 3,315 | 3,330 | -5 | -0.1% | 8,500 |
| 2024/08/20 | 3,315 | 3,335 | 3,315 | 3,335 | +15 | +0.5% | 4,600 |
| 2024/08/19 | 3,325 | 3,330 | 3,310 | 3,320 | -10 | -0.3% | 6,700 |
| 2024/08/16 | 3,310 | 3,330 | 3,310 | 3,330 | +25 | +0.8% | 5,900 |
| 2024/08/15 | 3,290 | 3,310 | 3,290 | 3,305 | +25 | +0.8% | 5,200 |
| 2024/08/14 | 3,295 | 3,305 | 3,275 | 3,280 | -15 | -0.5% | 6,900 |
| 2024/08/13 | 3,295 | 3,300 | 3,280 | 3,295 | +15 | +0.5% | 4,800 |
| 2024/08/09 | 3,305 | 3,305 | 3,255 | 3,280 | -5 | -0.2% | 5,900 |
| 2024/08/08 | 3,280 | 3,310 | 3,265 | 3,285 | +20 | +0.6% | 5,000 |
| 2024/08/07 | 3,160 | 3,290 | 3,160 | 3,265 | +35 | +1.1% | 7,800 |
| 2024/08/06 | 3,180 | 3,290 | 3,180 | 3,230 | +120 | +3.9% | 10,200 |
| 2024/08/05 | 3,300 | 3,300 | 3,100 | 3,110 | -200 | -6% | 18,200 |
| 2024/08/02 | 3,315 | 3,345 | 3,300 | 3,310 | -40 | -1.2% | 11,300 |
| 2024/08/01 | 3,385 | 3,390 | 3,330 | 3,350 | -60 | -1.8% | 13,600 |
| 2024/07/31 | 3,400 | 3,410 | 3,385 | 3,410 | +5 | +0.1% | 4,900 |
| 2024/07/30 | 3,390 | 3,405 | 3,380 | 3,405 | +15 | +0.4% | 8,400 |
| 2024/07/29 | 3,370 | 3,395 | 3,355 | 3,390 | +40 | +1.2% | 4,100 |
| 2024/07/26 | 3,335 | 3,365 | 3,335 | 3,350 | +15 | +0.4% | 5,100 |
| 2024/07/25 | 3,370 | 3,375 | 3,330 | 3,335 | -30 | -0.9% | 5,800 |
| 2024/07/24 | 3,395 | 3,395 | 3,360 | 3,365 | -20 | -0.6% | 5,500 |
| 2024/07/23 | 3,385 | 3,400 | 3,380 | 3,385 | -5 | -0.1% | 3,100 |
| 2024/07/22 | 3,400 | 3,400 | 3,385 | 3,390 | ±0 | ±0% | 4,000 |
| 2024/07/19 | 3,375 | 3,390 | 3,365 | 3,390 | +15 | +0.4% | 3,800 |
| 2024/07/18 | 3,360 | 3,380 | 3,345 | 3,375 | +30 | +0.9% | 6,100 |
| 2024/07/17 | 3,345 | 3,360 | 3,340 | 3,345 | +5 | +0.1% | 7,000 |
| 2024/07/16 | 3,330 | 3,345 | 3,325 | 3,340 | +10 | +0.3% | 6,600 |
| 2024/07/12 | 3,325 | 3,335 | 3,325 | 3,330 | ±0 | ±0% | 5,800 |
| 2024/07/11 | 3,340 | 3,340 | 3,325 | 3,330 | -5 | -0.1% | 4,900 |
| 2024/07/10 | 3,345 | 3,350 | 3,330 | 3,335 | -10 | -0.3% | 3,500 |
| 2024/07/09 | 3,350 | 3,350 | 3,325 | 3,345 | -5 | -0.1% | 4,000 |
| 2024/07/08 | 3,345 | 3,350 | 3,340 | 3,350 | +5 | +0.1% | 2,000 |
| 2024/07/05 | 3,335 | 3,345 | 3,325 | 3,345 | +10 | +0.3% | 2,700 |
| 2024/07/04 | 3,335 | 3,345 | 3,325 | 3,335 | +5 | +0.2% | 4,500 |
| 2024/07/03 | 3,330 | 3,340 | 3,330 | 3,330 | ±0 | ±0% | 2,900 |
| 2024/07/02 | 3,325 | 3,340 | 3,320 | 3,330 | +10 | +0.3% | 3,300 |
| 2024/07/01 | 3,335 | 3,335 | 3,310 | 3,320 | +5 | +0.2% | 5,700 |
| 2024/06/28 | 3,325 | 3,340 | 3,315 | 3,315 | -5 | -0.2% | 4,100 |
51～
100
件表示中 / 3586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 | 320,500円 | +2.3% | +2.6% | 1.19% | 16.32倍 | 1.09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 |
| アレンザＨＤ | 107,700円 | +5.1% | -2.5% | 3.53% | 13.48倍 | 1.07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 |
| ヨシックスＨＤ | 311,500円 | +6.2% | +3.1% | 0.90% | 18.72倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ブックオフＧＨ | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| トレファク | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
