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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,000 | 3,000 | 2,980 | 2,980 | -20 | -0.7% | 3,500 |
| 2018/12/10 | 3,000 | 3,000 | 2,992 | 3,000 | +8 | +0.3% | 2,500 |
| 2018/12/07 | 2,999 | 3,000 | 2,992 | 2,992 | ±0 | ±0% | 1,900 |
| 2018/12/06 | 2,995 | 2,999 | 2,992 | 2,992 | -2 | -0.1% | 2,100 |
| 2018/12/05 | 2,995 | 2,995 | 2,990 | 2,994 | -4 | -0.1% | 3,200 |
| 2018/12/04 | 3,005 | 3,005 | 2,992 | 2,998 | +2 | +0.1% | 3,000 |
| 2018/12/03 | 3,000 | 3,005 | 2,991 | 2,996 | -4 | -0.1% | 2,500 |
| 2018/11/30 | 3,000 | 3,000 | 2,990 | 3,000 | ±0 | ±0% | 2,600 |
| 2018/11/29 | 3,000 | 3,005 | 3,000 | 3,000 | ±0 | ±0% | 2,300 |
| 2018/11/28 | 3,000 | 3,005 | 2,995 | 3,000 | ±0 | ±0% | 2,600 |
| 2018/11/27 | 2,999 | 3,000 | 2,990 | 3,000 | +9 | +0.3% | 2,100 |
| 2018/11/26 | 3,010 | 3,010 | 2,989 | 2,991 | -7 | -0.2% | 3,000 |
| 2018/11/22 | 2,999 | 2,999 | 2,991 | 2,998 | +1 | ±0% | 1,000 |
| 2018/11/21 | 2,996 | 3,000 | 2,991 | 2,997 | -3 | -0.1% | 2,500 |
| 2018/11/20 | 2,990 | 3,000 | 2,990 | 3,000 | +1 | ±0% | 1,600 |
| 2018/11/19 | 2,990 | 2,999 | 2,990 | 2,999 | ±0 | ±0% | 900 |
| 2018/11/16 | 3,000 | 3,000 | 2,981 | 2,999 | +16 | +0.5% | 1,900 |
| 2018/11/15 | 2,996 | 3,000 | 2,982 | 2,983 | -13 | -0.4% | 1,100 |
| 2018/11/14 | 2,999 | 2,999 | 2,996 | 2,996 | -3 | -0.1% | 700 |
| 2018/11/13 | 2,993 | 2,999 | 2,984 | 2,999 | ±0 | ±0% | 1,900 |
| 2018/11/12 | 3,000 | 3,005 | 2,992 | 2,999 | +10 | +0.3% | 4,100 |
| 2018/11/09 | 2,987 | 3,000 | 2,987 | 2,989 | -1 | ±0% | 3,400 |
| 2018/11/08 | 2,990 | 2,990 | 2,987 | 2,990 | +7 | +0.2% | 700 |
| 2018/11/07 | 2,996 | 2,996 | 2,982 | 2,983 | -13 | -0.4% | 600 |
| 2018/11/06 | 2,984 | 2,998 | 2,984 | 2,996 | -3 | -0.1% | 1,500 |
| 2018/11/05 | 2,990 | 3,000 | 2,990 | 2,999 | +9 | +0.3% | 1,100 |
| 2018/11/02 | 2,980 | 2,990 | 2,975 | 2,990 | +9 | +0.3% | 1,200 |
| 2018/11/01 | 3,000 | 3,000 | 2,980 | 2,981 | -18 | -0.6% | 800 |
| 2018/10/31 | 3,000 | 3,000 | 2,975 | 2,999 | +25 | +0.8% | 1,300 |
| 2018/10/30 | 2,980 | 2,996 | 2,973 | 2,974 | -6 | -0.2% | 1,700 |
| 2018/10/29 | 2,975 | 2,980 | 2,975 | 2,980 | +5 | +0.2% | 1,200 |
| 2018/10/26 | 2,973 | 2,996 | 2,973 | 2,975 | +3 | +0.1% | 1,100 |
| 2018/10/25 | 2,990 | 2,998 | 2,971 | 2,972 | -17 | -0.6% | 2,400 |
| 2018/10/24 | 2,990 | 2,990 | 2,971 | 2,989 | +17 | +0.6% | 1,500 |
| 2018/10/23 | 2,980 | 2,990 | 2,972 | 2,972 | -8 | -0.3% | 1,100 |
| 2018/10/22 | 2,982 | 2,983 | 2,973 | 2,980 | -6 | -0.2% | 3,100 |
| 2018/10/19 | 2,992 | 2,992 | 2,986 | 2,986 | -7 | -0.2% | 3,000 |
| 2018/10/18 | 2,992 | 2,995 | 2,992 | 2,993 | -2 | -0.1% | 1,400 |
| 2018/10/17 | 2,995 | 2,999 | 2,991 | 2,995 | +2 | +0.1% | 3,400 |
| 2018/10/16 | 2,997 | 2,997 | 2,990 | 2,993 | -5 | -0.2% | 1,700 |
| 2018/10/15 | 3,010 | 3,010 | 2,998 | 2,998 | -12 | -0.4% | 1,600 |
| 2018/10/12 | 2,996 | 3,010 | 2,994 | 3,010 | +15 | +0.5% | 3,000 |
| 2018/10/11 | 2,995 | 3,005 | 2,995 | 2,995 | -5 | -0.2% | 4,000 |
| 2018/10/10 | 3,010 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 2,000 |
| 2018/10/09 | 3,005 | 3,010 | 3,000 | 3,000 | -5 | -0.2% | 900 |
| 2018/10/05 | 3,020 | 3,020 | 3,005 | 3,005 | -5 | -0.2% | 700 |
| 2018/10/04 | 3,015 | 3,030 | 3,010 | 3,010 | -5 | -0.2% | 2,700 |
| 2018/10/03 | 3,030 | 3,030 | 3,015 | 3,015 | ±0 | ±0% | 1,200 |
| 2018/10/02 | 3,020 | 3,030 | 3,015 | 3,015 | -5 | -0.2% | 1,200 |
| 2018/10/01 | 3,035 | 3,035 | 3,020 | 3,020 | -15 | -0.5% | 2,400 |
1451～
1500
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
