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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,215 | 3,235 | 3,215 | 3,230 | +15 | +0.5% | 600 |
| 2018/05/07 | 3,235 | 3,235 | 3,215 | 3,215 | -15 | -0.5% | 600 |
| 2018/05/02 | 3,230 | 3,230 | 3,215 | 3,230 | ±0 | ±0% | 2,100 |
| 2018/05/01 | 3,230 | 3,230 | 3,210 | 3,230 | ±0 | ±0% | 1,200 |
| 2018/04/27 | 3,230 | 3,230 | 3,230 | 3,230 | +25 | +0.8% | 1,700 |
| 2018/04/26 | 3,210 | 3,210 | 3,205 | 3,205 | -5 | -0.2% | 1,400 |
| 2018/04/25 | 3,210 | 3,215 | 3,205 | 3,210 | -5 | -0.2% | 1,300 |
| 2018/04/24 | 3,210 | 3,215 | 3,210 | 3,215 | +10 | +0.3% | 900 |
| 2018/04/23 | 3,210 | 3,210 | 3,205 | 3,205 | -5 | -0.2% | 400 |
| 2018/04/20 | 3,220 | 3,220 | 3,205 | 3,210 | ±0 | ±0% | 2,100 |
| 2018/04/19 | 3,210 | 3,210 | 3,205 | 3,210 | ±0 | ±0% | 1,000 |
| 2018/04/18 | 3,225 | 3,225 | 3,205 | 3,210 | -5 | -0.2% | 3,100 |
| 2018/04/17 | 3,240 | 3,240 | 3,215 | 3,215 | -20 | -0.6% | 500 |
| 2018/04/16 | 3,225 | 3,235 | 3,220 | 3,235 | ±0 | ±0% | 1,300 |
| 2018/04/13 | 3,220 | 3,240 | 3,220 | 3,235 | +20 | +0.6% | 500 |
| 2018/04/12 | 3,220 | 3,220 | 3,215 | 3,215 | -5 | -0.2% | 900 |
| 2018/04/11 | 3,230 | 3,230 | 3,220 | 3,220 | -10 | -0.3% | 1,400 |
| 2018/04/10 | 3,260 | 3,260 | 3,225 | 3,230 | +5 | +0.2% | 800 |
| 2018/04/09 | 3,260 | 3,265 | 3,215 | 3,225 | -20 | -0.6% | 2,700 |
| 2018/04/06 | 3,235 | 3,255 | 3,235 | 3,245 | -10 | -0.3% | 800 |
| 2018/04/05 | 3,250 | 3,265 | 3,220 | 3,255 | ±0 | ±0% | 1,700 |
| 2018/04/04 | 3,205 | 3,260 | 3,205 | 3,255 | +50 | +1.6% | 2,100 |
| 2018/04/03 | 3,230 | 3,230 | 3,205 | 3,205 | -35 | -1.1% | 3,000 |
| 2018/04/02 | 3,270 | 3,270 | 3,240 | 3,240 | -35 | -1.1% | 4,100 |
| 2018/03/30 | 3,270 | 3,285 | 3,270 | 3,275 | ±0 | ±0% | 1,100 |
| 2018/03/29 | 3,295 | 3,300 | 3,275 | 3,275 | -10 | -0.3% | 2,700 |
| 2018/03/28 | 3,265 | 3,330 | 3,250 | 3,285 | -50 | -1.5% | 13,600 |
| 2018/03/27 | 3,325 | 3,340 | 3,300 | 3,335 | +20 | +0.6% | 20,500 |
| 2018/03/26 | 3,300 | 3,315 | 3,290 | 3,315 | +15 | +0.5% | 6,400 |
| 2018/03/23 | 3,310 | 3,315 | 3,300 | 3,300 | -10 | -0.3% | 4,300 |
| 2018/03/22 | 3,310 | 3,320 | 3,305 | 3,310 | -10 | -0.3% | 3,700 |
| 2018/03/20 | 3,305 | 3,320 | 3,305 | 3,320 | ±0 | ±0% | 2,100 |
| 2018/03/19 | 3,330 | 3,335 | 3,310 | 3,320 | -15 | -0.4% | 2,200 |
| 2018/03/16 | 3,320 | 3,340 | 3,310 | 3,335 | +10 | +0.3% | 4,700 |
| 2018/03/15 | 3,315 | 3,325 | 3,315 | 3,325 | +20 | +0.6% | 1,300 |
| 2018/03/14 | 3,300 | 3,315 | 3,300 | 3,305 | -5 | -0.2% | 1,600 |
| 2018/03/13 | 3,300 | 3,315 | 3,300 | 3,310 | +10 | +0.3% | 2,200 |
| 2018/03/12 | 3,310 | 3,315 | 3,300 | 3,300 | -10 | -0.3% | 5,600 |
| 2018/03/09 | 3,310 | 3,320 | 3,305 | 3,310 | -10 | -0.3% | 3,900 |
| 2018/03/08 | 3,315 | 3,320 | 3,305 | 3,320 | -5 | -0.2% | 1,500 |
| 2018/03/07 | 3,320 | 3,330 | 3,315 | 3,325 | +20 | +0.6% | 3,000 |
| 2018/03/06 | 3,310 | 3,320 | 3,305 | 3,305 | -15 | -0.5% | 2,200 |
| 2018/03/05 | 3,300 | 3,320 | 3,300 | 3,320 | ±0 | ±0% | 4,600 |
| 2018/03/02 | 3,310 | 3,320 | 3,285 | 3,320 | -5 | -0.2% | 9,400 |
| 2018/03/01 | 3,325 | 3,340 | 3,315 | 3,325 | ±0 | ±0% | 7,000 |
| 2018/02/28 | 3,335 | 3,335 | 3,325 | 3,325 | -10 | -0.3% | 3,000 |
| 2018/02/27 | 3,340 | 3,345 | 3,325 | 3,335 | +5 | +0.2% | 4,200 |
| 2018/02/26 | 3,320 | 3,340 | 3,315 | 3,330 | +10 | +0.3% | 4,200 |
| 2018/02/23 | 3,320 | 3,330 | 3,320 | 3,320 | ±0 | ±0% | 4,000 |
| 2018/02/22 | 3,340 | 3,340 | 3,320 | 3,320 | -20 | -0.6% | 2,200 |
1601～
1650
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
