かんなん丸の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 972 | 972 | 954 | 958 | -13 | -1.3% | 3,500 |
| 2019/07/04 | 972 | 975 | 971 | 971 | -4 | -0.4% | 2,400 |
| 2019/07/03 | 974 | 975 | 972 | 975 | +1 | +0.1% | 1,300 |
| 2019/07/02 | 971 | 975 | 970 | 974 | +3 | +0.3% | 2,500 |
| 2019/07/01 | 981 | 984 | 971 | 971 | -17 | -1.7% | 4,400 |
| 2019/06/28 | 977 | 988 | 975 | 988 | +4 | +0.4% | 1,000 |
| 2019/06/27 | 981 | 984 | 972 | 984 | ±0 | ±0% | 4,400 |
| 2019/06/26 | 972 | 1,000 | 972 | 984 | -118 | -10.7% | 20,000 |
| 2019/06/25 | 1,130 | 1,139 | 1,102 | 1,102 | -28 | -2.5% | 15,300 |
| 2019/06/24 | 1,119 | 1,131 | 1,118 | 1,130 | -6 | -0.5% | 5,500 |
| 2019/06/21 | 1,135 | 1,138 | 1,130 | 1,136 | +1 | +0.1% | 3,100 |
| 2019/06/20 | 1,111 | 1,138 | 1,109 | 1,135 | +18 | +1.6% | 2,800 |
| 2019/06/19 | 1,138 | 1,138 | 1,112 | 1,117 | +9 | +0.8% | 2,700 |
| 2019/06/18 | 1,123 | 1,130 | 1,108 | 1,108 | -22 | -1.9% | 3,400 |
| 2019/06/17 | 1,129 | 1,135 | 1,123 | 1,130 | -6 | -0.5% | 1,600 |
| 2019/06/14 | 1,134 | 1,139 | 1,127 | 1,136 | +2 | +0.2% | 3,500 |
| 2019/06/13 | 1,132 | 1,136 | 1,132 | 1,134 | -4 | -0.4% | 2,000 |
| 2019/06/12 | 1,132 | 1,138 | 1,132 | 1,138 | ±0 | ±0% | 1,300 |
| 2019/06/11 | 1,133 | 1,138 | 1,133 | 1,138 | +4 | +0.4% | 1,300 |
| 2019/06/10 | 1,140 | 1,141 | 1,132 | 1,134 | -4 | -0.4% | 1,900 |
| 2019/06/07 | 1,134 | 1,138 | 1,133 | 1,138 | +4 | +0.4% | 1,300 |
| 2019/06/06 | 1,136 | 1,137 | 1,134 | 1,134 | ±0 | ±0% | 1,500 |
| 2019/06/05 | 1,132 | 1,138 | 1,132 | 1,134 | +2 | +0.2% | 1,700 |
| 2019/06/04 | 1,130 | 1,140 | 1,130 | 1,132 | +1 | +0.1% | 1,200 |
| 2019/06/03 | 1,159 | 1,159 | 1,130 | 1,131 | -29 | -2.5% | 3,500 |
| 2019/05/31 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 2,900 |
| 2019/05/30 | 1,159 | 1,160 | 1,157 | 1,160 | ±0 | ±0% | 1,700 |
| 2019/05/29 | 1,152 | 1,160 | 1,143 | 1,160 | +8 | +0.7% | 2,300 |
| 2019/05/28 | 1,146 | 1,152 | 1,145 | 1,152 | +8 | +0.7% | 3,200 |
| 2019/05/27 | 1,141 | 1,144 | 1,141 | 1,144 | -1 | -0.1% | 300 |
| 2019/05/24 | 1,135 | 1,145 | 1,135 | 1,145 | +1 | +0.1% | 1,300 |
| 2019/05/23 | 1,144 | 1,144 | 1,138 | 1,144 | +6 | +0.5% | 600 |
| 2019/05/22 | 1,144 | 1,144 | 1,138 | 1,138 | -1 | -0.1% | 1,100 |
| 2019/05/21 | 1,140 | 1,145 | 1,139 | 1,139 | -2 | -0.2% | 1,600 |
| 2019/05/20 | 1,141 | 1,141 | 1,130 | 1,141 | +20 | +1.8% | 900 |
| 2019/05/17 | 1,119 | 1,130 | 1,110 | 1,121 | +14 | +1.3% | 2,300 |
| 2019/05/16 | 1,113 | 1,117 | 1,102 | 1,107 | -16 | -1.4% | 2,600 |
| 2019/05/15 | 1,145 | 1,145 | 1,123 | 1,123 | +1 | +0.1% | 2,900 |
| 2019/05/14 | 1,138 | 1,153 | 1,100 | 1,122 | -11 | -1% | 7,800 |
| 2019/05/13 | 1,148 | 1,148 | 1,118 | 1,133 | +14 | +1.3% | 1,400 |
| 2019/05/10 | 1,111 | 1,122 | 1,111 | 1,119 | +9 | +0.8% | 900 |
| 2019/05/09 | 1,105 | 1,110 | 1,105 | 1,110 | +6 | +0.5% | 500 |
| 2019/05/08 | 1,101 | 1,110 | 1,096 | 1,104 | -20 | -1.8% | 3,600 |
| 2019/05/07 | 1,100 | 1,124 | 1,100 | 1,124 | +26 | +2.4% | 4,400 |
| 2019/04/26 | 1,081 | 1,099 | 1,081 | 1,098 | +10 | +0.9% | 1,600 |
| 2019/04/25 | 1,099 | 1,099 | 1,088 | 1,088 | -10 | -0.9% | 1,500 |
| 2019/04/24 | 1,099 | 1,100 | 1,090 | 1,098 | -1 | -0.1% | 1,300 |
| 2019/04/23 | 1,076 | 1,099 | 1,076 | 1,099 | +13 | +1.2% | 2,900 |
| 2019/04/22 | 1,088 | 1,088 | 1,076 | 1,086 | -2 | -0.2% | 1,800 |
| 2019/04/19 | 1,072 | 1,095 | 1,072 | 1,088 | +16 | +1.5% | 400 |
1501～
1550
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「かんなん」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 |
|---|---|---|---|---|---|---|---|---|
| かんなん | 41,600円 | +9.6% | - | 0.00% | 317.56倍 | 3.73倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| ハピネス＆Ｄ | 71,800円 | -20.5% | - | 1.04% | - | 2.42倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| パレモ・ＨＤ | 14,900円 | +0.4% | +109.9% | 0.00% | 6.90倍 | 1.39倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| ＣＡＰＩＴＡ | 43,200円 | -25.7% | +39.1% | 1.39% | 35.38倍 | 1.02倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
市場注目の銘柄
チャート関連のコラム
