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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,370 | 3,380 | 3,365 | 3,370 | ±0 | ±0% | 900 |
| 2017/04/26 | 3,375 | 3,385 | 3,370 | 3,370 | -15 | -0.4% | 900 |
| 2017/04/25 | 3,355 | 3,385 | 3,355 | 3,385 | +25 | +0.7% | 1,000 |
| 2017/04/24 | 3,375 | 3,375 | 3,355 | 3,360 | +5 | +0.1% | 1,000 |
| 2017/04/21 | 3,380 | 3,380 | 3,355 | 3,355 | -25 | -0.7% | 600 |
| 2017/04/20 | 3,375 | 3,380 | 3,365 | 3,380 | +5 | +0.1% | 600 |
| 2017/04/19 | 3,365 | 3,375 | 3,350 | 3,375 | +15 | +0.4% | 600 |
| 2017/04/18 | 3,350 | 3,360 | 3,350 | 3,360 | +20 | +0.6% | 700 |
| 2017/04/17 | 3,350 | 3,375 | 3,340 | 3,340 | -30 | -0.9% | 2,000 |
| 2017/04/14 | 3,370 | 3,370 | 3,350 | 3,370 | +10 | +0.3% | 1,200 |
| 2017/04/13 | 3,365 | 3,365 | 3,350 | 3,360 | -5 | -0.1% | 700 |
| 2017/04/12 | 3,370 | 3,370 | 3,360 | 3,365 | -5 | -0.1% | 1,400 |
| 2017/04/11 | 3,360 | 3,370 | 3,360 | 3,370 | +10 | +0.3% | 300 |
| 2017/04/10 | 3,380 | 3,380 | 3,360 | 3,360 | -15 | -0.4% | 1,100 |
| 2017/04/07 | 3,365 | 3,375 | 3,365 | 3,375 | +15 | +0.4% | 900 |
| 2017/04/06 | 3,400 | 3,400 | 3,360 | 3,360 | -40 | -1.2% | 1,100 |
| 2017/04/05 | 3,395 | 3,405 | 3,380 | 3,400 | +20 | +0.6% | 2,200 |
| 2017/04/04 | 3,360 | 3,380 | 3,360 | 3,380 | +20 | +0.6% | 2,500 |
| 2017/04/03 | 3,365 | 3,365 | 3,355 | 3,360 | -5 | -0.1% | 2,500 |
| 2017/03/31 | 3,370 | 3,370 | 3,355 | 3,365 | -10 | -0.3% | 1,900 |
| 2017/03/30 | 3,365 | 3,395 | 3,365 | 3,375 | +15 | +0.4% | 2,300 |
| 2017/03/29 | 3,330 | 3,385 | 3,330 | 3,360 | -65 | -1.9% | 14,400 |
| 2017/03/28 | 3,435 | 3,445 | 3,420 | 3,425 | -5 | -0.1% | 26,000 |
| 2017/03/27 | 3,430 | 3,440 | 3,425 | 3,430 | -5 | -0.1% | 6,900 |
| 2017/03/24 | 3,435 | 3,440 | 3,430 | 3,435 | ±0 | ±0% | 3,900 |
| 2017/03/23 | 3,435 | 3,435 | 3,430 | 3,435 | +5 | +0.1% | 3,400 |
| 2017/03/22 | 3,435 | 3,435 | 3,425 | 3,430 | -5 | -0.1% | 2,800 |
| 2017/03/21 | 3,435 | 3,435 | 3,425 | 3,435 | -5 | -0.1% | 7,200 |
| 2017/03/17 | 3,420 | 3,445 | 3,420 | 3,440 | -5 | -0.1% | 9,800 |
| 2017/03/16 | 3,450 | 3,450 | 3,445 | 3,445 | +5 | +0.1% | 2,200 |
| 2017/03/15 | 3,445 | 3,445 | 3,435 | 3,440 | -5 | -0.1% | 2,700 |
| 2017/03/14 | 3,440 | 3,450 | 3,440 | 3,445 | ±0 | ±0% | 3,400 |
| 2017/03/13 | 3,445 | 3,450 | 3,440 | 3,445 | ±0 | ±0% | 7,100 |
| 2017/03/10 | 3,450 | 3,450 | 3,445 | 3,445 | ±0 | ±0% | 2,900 |
| 2017/03/09 | 3,450 | 3,450 | 3,440 | 3,445 | ±0 | ±0% | 2,100 |
| 2017/03/08 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 2,700 |
| 2017/03/07 | 3,445 | 3,445 | 3,440 | 3,445 | ±0 | ±0% | 2,200 |
| 2017/03/06 | 3,445 | 3,445 | 3,440 | 3,445 | -5 | -0.1% | 2,400 |
| 2017/03/03 | 3,450 | 3,450 | 3,440 | 3,450 | +5 | +0.1% | 1,600 |
| 2017/03/02 | 3,445 | 3,450 | 3,440 | 3,445 | +5 | +0.1% | 2,700 |
| 2017/03/01 | 3,440 | 3,440 | 3,435 | 3,440 | -5 | -0.1% | 3,800 |
| 2017/02/28 | 3,445 | 3,445 | 3,435 | 3,445 | ±0 | ±0% | 4,300 |
| 2017/02/27 | 3,450 | 3,450 | 3,440 | 3,445 | -5 | -0.1% | 3,000 |
| 2017/02/24 | 3,450 | 3,450 | 3,445 | 3,450 | ±0 | ±0% | 1,100 |
| 2017/02/23 | 3,450 | 3,450 | 3,440 | 3,450 | ±0 | ±0% | 900 |
| 2017/02/22 | 3,450 | 3,450 | 3,435 | 3,450 | +10 | +0.3% | 2,400 |
| 2017/02/21 | 3,450 | 3,455 | 3,440 | 3,440 | -15 | -0.4% | 4,500 |
| 2017/02/20 | 3,455 | 3,460 | 3,440 | 3,455 | +20 | +0.6% | 1,500 |
| 2017/02/17 | 3,445 | 3,445 | 3,435 | 3,435 | -5 | -0.1% | 2,200 |
| 2017/02/16 | 3,465 | 3,465 | 3,440 | 3,440 | -20 | -0.6% | 2,500 |
1851～
1900
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
