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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 2018/09/27 | 1,825 | 1,825 | 1,798 | 1,798 | +4 | +0.2% | 500 |
| 2018/09/26 | 1,817 | 1,820 | 1,794 | 1,794 | +2 | +0.1% | 1,700 |
| 2018/09/25 | 1,805 | 1,805 | 1,785 | 1,792 | +1 | +0.1% | 4,100 |
| 2018/09/21 | 1,786 | 1,809 | 1,786 | 1,791 | +6 | +0.3% | 3,400 |
| 2018/09/20 | 1,786 | 1,790 | 1,785 | 1,785 | ±0 | ±0% | 1,400 |
| 2018/09/19 | 1,784 | 1,805 | 1,784 | 1,785 | +3 | +0.2% | 1,100 |
| 2018/09/18 | 1,801 | 1,811 | 1,781 | 1,782 | -29 | -1.6% | 1,400 |
| 2018/09/14 | 1,811 | 1,811 | 1,808 | 1,811 | +11 | +0.6% | 2,000 |
| 2018/09/13 | 1,796 | 1,800 | 1,786 | 1,800 | -13 | -0.7% | 2,400 |
| 2018/09/12 | 1,793 | 1,813 | 1,793 | 1,813 | +21 | +1.2% | 1,600 |
| 2018/09/11 | 1,800 | 1,800 | 1,786 | 1,792 | +7 | +0.4% | 400 |
| 2018/09/10 | 1,790 | 1,790 | 1,785 | 1,785 | -5 | -0.3% | 200 |
| 2018/09/07 | 1,781 | 1,790 | 1,781 | 1,790 | +9 | +0.5% | 400 |
| 2018/09/06 | 1,800 | 1,800 | 1,781 | 1,781 | -33 | -1.8% | 900 |
| 2018/09/05 | 1,800 | 1,820 | 1,786 | 1,814 | +4 | +0.2% | 1,300 |
1651～
1700
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 | 3.72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% | - | 2.43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
