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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,395 | 3,395 | 3,385 | 3,395 | ±0 | ±0% | 3,900 |
| 2016/11/30 | 3,390 | 3,400 | 3,390 | 3,395 | +10 | +0.3% | 4,300 |
| 2016/11/29 | 3,390 | 3,395 | 3,385 | 3,385 | -5 | -0.1% | 1,200 |
| 2016/11/28 | 3,380 | 3,390 | 3,380 | 3,390 | +30 | +0.9% | 4,300 |
| 2016/11/25 | 3,390 | 3,390 | 3,360 | 3,360 | -30 | -0.9% | 3,800 |
| 2016/11/24 | 3,380 | 3,390 | 3,370 | 3,390 | +20 | +0.6% | 4,700 |
| 2016/11/22 | 3,395 | 3,395 | 3,360 | 3,370 | ±0 | ±0% | 7,400 |
| 2016/11/21 | 3,400 | 3,400 | 3,370 | 3,370 | -10 | -0.3% | 2,200 |
| 2016/11/18 | 3,380 | 3,380 | 3,365 | 3,380 | ±0 | ±0% | 2,300 |
| 2016/11/17 | 3,390 | 3,395 | 3,380 | 3,380 | -15 | -0.4% | 1,700 |
| 2016/11/16 | 3,400 | 3,400 | 3,395 | 3,395 | -5 | -0.1% | 300 |
| 2016/11/15 | 3,405 | 3,410 | 3,400 | 3,400 | -5 | -0.1% | 1,400 |
| 2016/11/14 | 3,405 | 3,410 | 3,400 | 3,405 | +5 | +0.1% | 2,600 |
| 2016/11/11 | 3,405 | 3,405 | 3,395 | 3,400 | +5 | +0.1% | 900 |
| 2016/11/10 | 3,405 | 3,415 | 3,395 | 3,395 | +5 | +0.1% | 2,300 |
| 2016/11/09 | 3,400 | 3,410 | 3,380 | 3,390 | -25 | -0.7% | 1,700 |
| 2016/11/08 | 3,405 | 3,415 | 3,400 | 3,415 | ±0 | ±0% | 1,300 |
| 2016/11/07 | 3,450 | 3,450 | 3,410 | 3,415 | +10 | +0.3% | 700 |
| 2016/11/04 | 3,405 | 3,410 | 3,405 | 3,405 | -15 | -0.4% | 600 |
| 2016/11/02 | 3,420 | 3,420 | 3,420 | 3,420 | ±0 | ±0% | 200 |
| 2016/11/01 | 3,410 | 3,420 | 3,410 | 3,420 | -30 | -0.9% | 200 |
| 2016/10/31 | 3,445 | 3,450 | 3,435 | 3,450 | +55 | +1.6% | 700 |
| 2016/10/28 | 3,430 | 3,450 | 3,395 | 3,395 | -15 | -0.4% | 800 |
| 2016/10/27 | 3,400 | 3,420 | 3,390 | 3,410 | +5 | +0.1% | 1,200 |
| 2016/10/26 | 3,405 | 3,410 | 3,405 | 3,405 | -15 | -0.4% | 400 |
| 2016/10/25 | 3,405 | 3,430 | 3,405 | 3,420 | +20 | +0.6% | 1,500 |
| 2016/10/24 | 3,400 | 3,400 | 3,385 | 3,400 | ±0 | ±0% | 1,600 |
| 2016/10/21 | 3,400 | 3,400 | 3,400 | 3,400 | +25 | +0.7% | 100 |
| 2016/10/20 | 3,390 | 3,395 | 3,375 | 3,375 | -20 | -0.6% | 1,400 |
| 2016/10/19 | 3,395 | 3,395 | 3,385 | 3,395 | +15 | +0.4% | 500 |
| 2016/10/18 | 3,390 | 3,400 | 3,370 | 3,380 | -10 | -0.3% | 1,600 |
| 2016/10/17 | 3,380 | 3,395 | 3,380 | 3,390 | +20 | +0.6% | 800 |
| 2016/10/14 | 3,380 | 3,380 | 3,370 | 3,370 | -10 | -0.3% | 200 |
| 2016/10/13 | 3,380 | 3,385 | 3,370 | 3,380 | ±0 | ±0% | 700 |
| 2016/10/12 | 3,385 | 3,395 | 3,380 | 3,380 | ±0 | ±0% | 800 |
| 2016/10/11 | 3,365 | 3,380 | 3,365 | 3,380 | +25 | +0.7% | 500 |
| 2016/10/07 | 3,380 | 3,415 | 3,355 | 3,355 | -25 | -0.7% | 2,900 |
| 2016/10/06 | 3,385 | 3,385 | 3,350 | 3,380 | ±0 | ±0% | 1,800 |
| 2016/10/05 | 3,400 | 3,400 | 3,380 | 3,380 | -5 | -0.1% | 900 |
| 2016/10/04 | 3,385 | 3,395 | 3,385 | 3,385 | ±0 | ±0% | 300 |
| 2016/10/03 | 3,430 | 3,430 | 3,380 | 3,385 | -45 | -1.3% | 1,700 |
| 2016/09/30 | 3,400 | 3,430 | 3,390 | 3,430 | ±0 | ±0% | 1,500 |
| 2016/09/29 | 3,390 | 3,435 | 3,380 | 3,430 | +45 | +1.3% | 3,200 |
| 2016/09/28 | 3,380 | 3,420 | 3,380 | 3,385 | -95 | -2.7% | 9,300 |
| 2016/09/27 | 3,495 | 3,510 | 3,480 | 3,480 | -5 | -0.1% | 28,000 |
| 2016/09/26 | 3,475 | 3,500 | 3,475 | 3,485 | +15 | +0.4% | 9,100 |
| 2016/09/23 | 3,455 | 3,470 | 3,455 | 3,470 | +10 | +0.3% | 3,400 |
| 2016/09/21 | 3,460 | 3,460 | 3,455 | 3,460 | ±0 | ±0% | 2,100 |
| 2016/09/20 | 3,445 | 3,460 | 3,435 | 3,460 | +10 | +0.3% | 1,500 |
| 2016/09/16 | 3,450 | 3,455 | 3,450 | 3,450 | +10 | +0.3% | 1,300 |
1951～
2000
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
