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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,871 | 1,871 | 1,869 | 1,869 | ±0 | ±0% | 1,300 |
| 2017/07/10 | 1,866 | 1,873 | 1,866 | 1,869 | -3 | -0.2% | 600 |
| 2017/07/07 | 1,867 | 1,872 | 1,867 | 1,872 | +6 | +0.3% | 500 |
| 2017/07/06 | 1,871 | 1,872 | 1,866 | 1,866 | -5 | -0.3% | 700 |
| 2017/07/05 | 1,864 | 1,871 | 1,864 | 1,871 | -1 | -0.1% | 800 |
| 2017/07/04 | 1,862 | 1,872 | 1,861 | 1,872 | +11 | +0.6% | 2,000 |
| 2017/07/03 | 1,867 | 1,867 | 1,859 | 1,861 | -17 | -0.9% | 2,500 |
| 2017/06/30 | 1,880 | 1,880 | 1,866 | 1,878 | +1 | +0.1% | 1,300 |
| 2017/06/29 | 1,870 | 1,877 | 1,865 | 1,877 | +6 | +0.3% | 2,000 |
| 2017/06/28 | 1,862 | 1,882 | 1,860 | 1,871 | -87 | -4.4% | 11,000 |
| 2017/06/27 | 1,945 | 1,970 | 1,932 | 1,958 | +13 | +0.7% | 9,900 |
| 2017/06/26 | 1,915 | 1,945 | 1,915 | 1,945 | +27 | +1.4% | 6,200 |
| 2017/06/23 | 1,918 | 1,925 | 1,918 | 1,918 | +1 | +0.1% | 4,000 |
| 2017/06/22 | 1,914 | 1,917 | 1,914 | 1,917 | +6 | +0.3% | 1,600 |
| 2017/06/21 | 1,912 | 1,912 | 1,910 | 1,911 | -1 | -0.1% | 1,000 |
| 2017/06/20 | 1,910 | 1,914 | 1,910 | 1,912 | -2 | -0.1% | 2,300 |
| 2017/06/19 | 1,911 | 1,914 | 1,910 | 1,914 | +4 | +0.2% | 2,200 |
| 2017/06/16 | 1,912 | 1,912 | 1,907 | 1,910 | +1 | +0.1% | 600 |
| 2017/06/15 | 1,914 | 1,916 | 1,908 | 1,909 | -7 | -0.4% | 3,000 |
| 2017/06/14 | 1,915 | 1,916 | 1,915 | 1,916 | ±0 | ±0% | 1,200 |
| 2017/06/13 | 1,916 | 1,916 | 1,912 | 1,916 | +5 | +0.3% | 1,100 |
| 2017/06/12 | 1,913 | 1,917 | 1,908 | 1,911 | -6 | -0.3% | 2,600 |
| 2017/06/09 | 1,919 | 1,919 | 1,909 | 1,917 | -1 | -0.1% | 1,800 |
| 2017/06/08 | 1,915 | 1,919 | 1,915 | 1,918 | +5 | +0.3% | 1,800 |
| 2017/06/07 | 1,914 | 1,917 | 1,910 | 1,913 | -1 | -0.1% | 900 |
| 2017/06/06 | 1,908 | 1,915 | 1,907 | 1,914 | +5 | +0.3% | 1,100 |
| 2017/06/05 | 1,910 | 1,912 | 1,905 | 1,909 | -1 | -0.1% | 2,700 |
| 2017/06/02 | 1,907 | 1,910 | 1,905 | 1,910 | +3 | +0.2% | 1,700 |
| 2017/06/01 | 1,920 | 1,923 | 1,907 | 1,907 | -13 | -0.7% | 3,100 |
| 2017/05/31 | 1,910 | 1,923 | 1,906 | 1,920 | +10 | +0.5% | 2,100 |
| 2017/05/30 | 1,919 | 1,919 | 1,910 | 1,910 | -7 | -0.4% | 1,400 |
| 2017/05/29 | 1,918 | 1,920 | 1,913 | 1,917 | +2 | +0.1% | 2,800 |
| 2017/05/26 | 1,900 | 1,919 | 1,900 | 1,915 | +2 | +0.1% | 1,300 |
| 2017/05/25 | 1,912 | 1,916 | 1,910 | 1,913 | +13 | +0.7% | 1,700 |
| 2017/05/24 | 1,900 | 1,919 | 1,900 | 1,900 | ±0 | ±0% | 1,900 |
| 2017/05/23 | 1,890 | 1,900 | 1,890 | 1,900 | +10 | +0.5% | 2,200 |
| 2017/05/22 | 1,890 | 1,890 | 1,884 | 1,890 | ±0 | ±0% | 1,600 |
| 2017/05/19 | 1,890 | 1,890 | 1,890 | 1,890 | +2 | +0.1% | 900 |
| 2017/05/18 | 1,889 | 1,889 | 1,877 | 1,888 | -1 | -0.1% | 3,200 |
| 2017/05/17 | 1,885 | 1,889 | 1,884 | 1,889 | +4 | +0.2% | 1,000 |
| 2017/05/16 | 1,885 | 1,888 | 1,885 | 1,885 | +4 | +0.2% | 700 |
| 2017/05/15 | 1,884 | 1,884 | 1,880 | 1,881 | -3 | -0.2% | 1,300 |
| 2017/05/12 | 1,880 | 1,885 | 1,880 | 1,884 | +3 | +0.2% | 1,000 |
| 2017/05/11 | 1,884 | 1,885 | 1,880 | 1,881 | -4 | -0.2% | 1,700 |
| 2017/05/10 | 1,890 | 1,890 | 1,877 | 1,885 | +9 | +0.5% | 3,000 |
| 2017/05/09 | 1,865 | 1,878 | 1,863 | 1,876 | +15 | +0.8% | 3,700 |
| 2017/05/08 | 1,870 | 1,870 | 1,860 | 1,861 | +5 | +0.3% | 2,200 |
| 2017/05/02 | 1,868 | 1,870 | 1,847 | 1,856 | +9 | +0.5% | 3,900 |
| 2017/05/01 | 1,857 | 1,858 | 1,847 | 1,847 | -4 | -0.2% | 1,000 |
| 2017/04/28 | 1,850 | 1,851 | 1,849 | 1,851 | +6 | +0.3% | 1,300 |
1801～
1850
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「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 | 43,200円 | +18.3% | - | 0.00% | 1661.54倍 | 2.54倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| ハピネス＆Ｄ | 77,200円 | -4.3% | - | 1.94% | 29.29倍 | 2.02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 |
| ホリイフード | 34,000円 | - | - | 0.00% | 16.77倍 | 10.36倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
| 白 鳩 | 27,500円 | -5.6% | - | 0.00% | - | 0.89倍 |
|
女性中心の下着のネット通販会社。下着メーカーから仕入れ自社サイトや「楽天市場」等で販売 |
| オートウェーブ | 12,500円 | +1.1% | +4.0% | 2.40% | 6.62倍 | 0.46倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
市場注目の銘柄
チャート関連のコラム
