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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,450 | 3,460 | 3,450 | 3,460 | +10 | +0.3% | 600 |
| 2017/02/14 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 500 |
| 2017/02/13 | 3,440 | 3,450 | 3,440 | 3,450 | +10 | +0.3% | 1,100 |
| 2017/02/10 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 3,000 |
| 2017/02/09 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 900 |
| 2017/02/08 | 3,455 | 3,455 | 3,440 | 3,450 | -15 | -0.4% | 1,200 |
| 2017/02/07 | 3,465 | 3,465 | 3,455 | 3,465 | ±0 | ±0% | 1,000 |
| 2017/02/06 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 1,400 |
| 2017/02/03 | 3,445 | 3,465 | 3,445 | 3,465 | -5 | -0.1% | 700 |
| 2017/02/02 | 3,480 | 3,495 | 3,430 | 3,470 | -10 | -0.3% | 2,800 |
| 2017/02/01 | 3,465 | 3,480 | 3,440 | 3,480 | +15 | +0.4% | 1,000 |
| 2017/01/31 | 3,445 | 3,475 | 3,440 | 3,465 | +15 | +0.4% | 1,600 |
| 2017/01/30 | 3,455 | 3,455 | 3,445 | 3,450 | -5 | -0.1% | 1,900 |
| 2017/01/27 | 3,450 | 3,455 | 3,450 | 3,455 | ±0 | ±0% | 1,000 |
| 2017/01/26 | 3,455 | 3,455 | 3,450 | 3,455 | +5 | +0.1% | 500 |
| 2017/01/25 | 3,450 | 3,470 | 3,435 | 3,450 | ±0 | ±0% | 1,700 |
| 2017/01/24 | 3,440 | 3,450 | 3,430 | 3,450 | +10 | +0.3% | 1,000 |
| 2017/01/23 | 3,455 | 3,455 | 3,435 | 3,440 | -10 | -0.3% | 500 |
| 2017/01/20 | 3,450 | 3,450 | 3,440 | 3,450 | +15 | +0.4% | 1,000 |
| 2017/01/19 | 3,430 | 3,440 | 3,425 | 3,435 | +10 | +0.3% | 1,000 |
| 2017/01/18 | 3,435 | 3,450 | 3,425 | 3,425 | -10 | -0.3% | 1,500 |
| 2017/01/17 | 3,455 | 3,455 | 3,435 | 3,435 | -15 | -0.4% | 1,100 |
| 2017/01/16 | 3,445 | 3,450 | 3,445 | 3,450 | +15 | +0.4% | 1,700 |
| 2017/01/13 | 3,430 | 3,440 | 3,430 | 3,435 | -5 | -0.1% | 800 |
| 2017/01/12 | 3,435 | 3,440 | 3,430 | 3,440 | +5 | +0.1% | 1,200 |
| 2017/01/11 | 3,435 | 3,435 | 3,425 | 3,435 | ±0 | ±0% | 1,200 |
| 2017/01/10 | 3,425 | 3,440 | 3,425 | 3,435 | +10 | +0.3% | 3,600 |
| 2017/01/06 | 3,425 | 3,430 | 3,420 | 3,425 | ±0 | ±0% | 2,900 |
| 2017/01/05 | 3,430 | 3,430 | 3,420 | 3,425 | -5 | -0.1% | 2,800 |
| 2017/01/04 | 3,430 | 3,430 | 3,415 | 3,430 | ±0 | ±0% | 2,700 |
| 2016/12/30 | 3,445 | 3,450 | 3,430 | 3,430 | -45 | -1.3% | 1,500 |
| 2016/12/29 | 3,415 | 3,475 | 3,400 | 3,475 | +65 | +1.9% | 4,400 |
| 2016/12/28 | 3,410 | 3,410 | 3,405 | 3,410 | ±0 | ±0% | 2,500 |
| 2016/12/27 | 3,410 | 3,410 | 3,390 | 3,410 | +20 | +0.6% | 2,500 |
| 2016/12/26 | 3,385 | 3,400 | 3,385 | 3,390 | +5 | +0.1% | 4,500 |
| 2016/12/22 | 3,385 | 3,400 | 3,385 | 3,385 | -15 | -0.4% | 5,700 |
| 2016/12/21 | 3,390 | 3,435 | 3,385 | 3,400 | +15 | +0.4% | 3,900 |
| 2016/12/20 | 3,390 | 3,390 | 3,385 | 3,385 | -5 | -0.1% | 2,500 |
| 2016/12/19 | 3,400 | 3,400 | 3,390 | 3,390 | -5 | -0.1% | 3,800 |
| 2016/12/16 | 3,395 | 3,395 | 3,395 | 3,395 | +5 | +0.1% | 1,400 |
| 2016/12/15 | 3,395 | 3,400 | 3,390 | 3,390 | -10 | -0.3% | 1,600 |
| 2016/12/14 | 3,400 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 2,400 |
| 2016/12/13 | 3,395 | 3,400 | 3,385 | 3,395 | ±0 | ±0% | 2,000 |
| 2016/12/12 | 3,395 | 3,395 | 3,385 | 3,395 | +10 | +0.3% | 2,200 |
| 2016/12/09 | 3,400 | 3,400 | 3,385 | 3,385 | -15 | -0.4% | 800 |
| 2016/12/08 | 3,400 | 3,400 | 3,395 | 3,400 | +5 | +0.1% | 3,200 |
| 2016/12/07 | 3,400 | 3,400 | 3,375 | 3,395 | +25 | +0.7% | 2,700 |
| 2016/12/06 | 3,400 | 3,400 | 3,370 | 3,370 | -25 | -0.7% | 3,700 |
| 2016/12/05 | 3,395 | 3,400 | 3,375 | 3,395 | ±0 | ±0% | 3,300 |
| 2016/12/02 | 3,395 | 3,395 | 3,375 | 3,395 | ±0 | ±0% | 3,400 |
1901～
1950
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
