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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,181 | 1,181 | 1,165 | 1,165 | -17 | -1.4% | 5,900 |
| 2018/12/07 | 1,160 | 1,198 | 1,158 | 1,182 | +23 | +2% | 2,400 |
| 2018/12/06 | 1,185 | 1,200 | 1,159 | 1,159 | -26 | -2.2% | 6,900 |
| 2018/12/05 | 1,185 | 1,200 | 1,181 | 1,185 | -13 | -1.1% | 4,400 |
| 2018/12/04 | 1,193 | 1,198 | 1,180 | 1,198 | +5 | +0.4% | 4,600 |
| 2018/12/03 | 1,200 | 1,200 | 1,191 | 1,193 | -21 | -1.7% | 11,000 |
| 2018/11/30 | 1,229 | 1,229 | 1,214 | 1,214 | -15 | -1.2% | 5,600 |
| 2018/11/29 | 1,235 | 1,235 | 1,227 | 1,229 | -8 | -0.6% | 5,100 |
| 2018/11/28 | 1,227 | 1,252 | 1,227 | 1,237 | +11 | +0.9% | 3,600 |
| 2018/11/27 | 1,240 | 1,240 | 1,225 | 1,226 | -14 | -1.1% | 4,100 |
| 2018/11/26 | 1,247 | 1,265 | 1,234 | 1,240 | -27 | -2.1% | 5,200 |
| 2018/11/22 | 1,240 | 1,267 | 1,230 | 1,267 | +27 | +2.2% | 3,000 |
| 2018/11/21 | 1,246 | 1,247 | 1,230 | 1,240 | -7 | -0.6% | 6,600 |
| 2018/11/20 | 1,250 | 1,263 | 1,241 | 1,247 | -22 | -1.7% | 6,600 |
| 2018/11/19 | 1,352 | 1,352 | 1,241 | 1,269 | -113 | -8.2% | 23,200 |
| 2018/11/16 | 1,400 | 1,400 | 1,329 | 1,382 | -39 | -2.7% | 14,600 |
| 2018/11/15 | 1,521 | 1,521 | 1,415 | 1,421 | -380 | -21.1% | 38,600 |
| 2018/11/14 | 1,820 | 1,820 | 1,801 | 1,801 | -9 | -0.5% | 1,500 |
| 2018/11/13 | 1,812 | 1,829 | 1,802 | 1,810 | -15 | -0.8% | 3,100 |
| 2018/11/12 | 1,833 | 1,833 | 1,824 | 1,825 | -7 | -0.4% | 1,300 |
| 2018/11/09 | 1,837 | 1,837 | 1,825 | 1,832 | ±0 | ±0% | 1,800 |
| 2018/11/08 | 1,836 | 1,836 | 1,830 | 1,832 | +5 | +0.3% | 1,700 |
| 2018/11/07 | 1,827 | 1,827 | 1,827 | 1,827 | - | - | 100 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 1,829 | 1,829 | 1,812 | 1,827 | +14 | +0.8% | 400 |
| 2018/11/02 | 1,820 | 1,820 | 1,813 | 1,813 | -9 | -0.5% | 200 |
| 2018/11/01 | 1,820 | 1,822 | 1,820 | 1,822 | +21 | +1.2% | 300 |
| 2018/10/31 | 1,833 | 1,833 | 1,763 | 1,801 | +8 | +0.4% | 2,900 |
| 2018/10/30 | 1,780 | 1,797 | 1,760 | 1,793 | -5 | -0.3% | 3,600 |
| 2018/10/29 | 1,799 | 1,799 | 1,798 | 1,798 | +15 | +0.8% | 800 |
| 2018/10/26 | 1,790 | 1,790 | 1,783 | 1,783 | +1 | +0.1% | 700 |
| 2018/10/25 | 1,800 | 1,800 | 1,782 | 1,782 | -20 | -1.1% | 1,300 |
| 2018/10/24 | 1,836 | 1,836 | 1,801 | 1,802 | -2 | -0.1% | 1,200 |
| 2018/10/23 | 1,816 | 1,816 | 1,802 | 1,804 | -17 | -0.9% | 1,400 |
| 2018/10/22 | 1,820 | 1,822 | 1,820 | 1,821 | ±0 | ±0% | 2,100 |
| 2018/10/19 | 1,820 | 1,821 | 1,817 | 1,821 | ±0 | ±0% | 900 |
| 2018/10/18 | 1,821 | 1,821 | 1,821 | 1,821 | +18 | +1% | 100 |
| 2018/10/17 | 1,800 | 1,803 | 1,800 | 1,803 | -6 | -0.3% | 800 |
| 2018/10/16 | 1,806 | 1,809 | 1,806 | 1,809 | +3 | +0.2% | 200 |
| 2018/10/15 | 1,806 | 1,806 | 1,806 | 1,806 | +6 | +0.3% | 1,100 |
| 2018/10/12 | 1,800 | 1,800 | 1,800 | 1,800 | -3 | -0.2% | 600 |
| 2018/10/11 | 1,810 | 1,810 | 1,803 | 1,803 | -12 | -0.7% | 1,900 |
| 2018/10/10 | 1,813 | 1,830 | 1,813 | 1,815 | +4 | +0.2% | 500 |
| 2018/10/09 | 1,812 | 1,852 | 1,811 | 1,811 | -1 | -0.1% | 2,200 |
| 2018/10/05 | 1,837 | 1,837 | 1,812 | 1,812 | -26 | -1.4% | 200 |
| 2018/10/04 | 1,821 | 1,838 | 1,812 | 1,838 | -5 | -0.3% | 2,900 |
| 2018/10/03 | 1,843 | 1,846 | 1,830 | 1,843 | -1 | -0.1% | 1,200 |
| 2018/10/02 | 1,839 | 1,844 | 1,830 | 1,844 | ±0 | ±0% | 1,300 |
| 2018/10/01 | 1,825 | 1,844 | 1,810 | 1,844 | +33 | +1.8% | 1,600 |
| 2018/09/28 | 1,824 | 1,825 | 1,810 | 1,811 | +13 | +0.7% | 1,400 |
1551～
1600
件表示中 / 3685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 | 41,500円 | +14.5% | - | 0.00% | - | 2.68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 |
| ホリイフード | 31,800円 | - | - | 0.00% | 15.68倍 | 10.05倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ハピネス＆Ｄ | 71,500円 | -19.3% | - | 2.10% | - | 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 |
| ペットゴー | 97,000円 | -9.8% | -35.3% | 0.00% | 17.37倍 | 1.53倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| 白 鳩 | 25,600円 | +3.6% | +999.9% | 0.00% | 3.73倍 | 0.77倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
市場注目の銘柄
チャート関連のコラム
