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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 3,160 | 3,170 | 3,160 | 3,165 | +5 | +0.2% | 1,600 |
| 2024/10/03 | 3,165 | 3,165 | 3,160 | 3,160 | ±0 | ±0% | 600 |
| 2024/10/02 | 3,170 | 3,180 | 3,160 | 3,160 | ±0 | ±0% | 1,700 |
| 2024/10/01 | 3,145 | 3,170 | 3,145 | 3,160 | +15 | +0.5% | 1,900 |
| 2024/09/30 | 3,110 | 3,150 | 3,110 | 3,145 | -10 | -0.3% | 3,300 |
| 2024/09/27 | 3,150 | 3,180 | 3,150 | 3,155 | +5 | +0.2% | 3,300 |
| 2024/09/26 | 3,150 | 3,165 | 3,140 | 3,150 | +10 | +0.3% | 3,900 |
| 2024/09/25 | 3,140 | 3,150 | 3,135 | 3,140 | -5 | -0.2% | 2,800 |
| 2024/09/24 | 3,185 | 3,185 | 3,145 | 3,145 | -5 | -0.2% | 3,100 |
| 2024/09/20 | 3,155 | 3,170 | 3,145 | 3,150 | -10 | -0.3% | 3,500 |
| 2024/09/19 | 3,125 | 3,185 | 3,125 | 3,160 | +35 | +1.1% | 4,200 |
| 2024/09/18 | 3,110 | 3,125 | 3,105 | 3,125 | +15 | +0.5% | 3,500 |
| 2024/09/17 | 3,115 | 3,120 | 3,105 | 3,110 | -5 | -0.2% | 5,300 |
| 2024/09/13 | 3,130 | 3,130 | 3,115 | 3,115 | -15 | -0.5% | 2,000 |
| 2024/09/12 | 3,130 | 3,145 | 3,120 | 3,130 | +15 | +0.5% | 2,200 |
| 2024/09/11 | 3,160 | 3,175 | 3,115 | 3,115 | -45 | -1.4% | 4,400 |
| 2024/09/10 | 3,140 | 3,175 | 3,140 | 3,160 | +10 | +0.3% | 3,400 |
| 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 |
151～
200
件表示中 / 3703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 | 322,000円 | -3.4% | +0.1% | 1.18% | 17.81倍 | 1.07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ＰＰＩＨの持分会社 |
| ジョイフル | 109,500円 | +1.4% | -24.0% | 0.91% | 12.22倍 | 2.76倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| エターナルホスヒ | 290,500円 | +8.2% | -7.2% | 1.58% | 18.61倍 | 3.65倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| コメ兵ＨＤ | 285,200円 | +25.8% | +22.4% | 3.72% | 6.80倍 | 0.96倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 日産東ＨＤ | 47,600円 | +2.4% | -11.8% | 5.04% | 7.07倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
