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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,802 | 1,820 | 1,802 | 1,802 | -9 | -0.5% | 1,800 |
| 2017/02/14 | 1,821 | 1,821 | 1,811 | 1,811 | -1 | -0.1% | 700 |
| 2017/02/13 | 1,818 | 1,820 | 1,812 | 1,812 | -6 | -0.3% | 2,400 |
| 2017/02/10 | 1,820 | 1,820 | 1,815 | 1,818 | -2 | -0.1% | 1,000 |
| 2017/02/09 | 1,819 | 1,820 | 1,819 | 1,820 | +7 | +0.4% | 600 |
| 2017/02/08 | 1,815 | 1,819 | 1,813 | 1,813 | ±0 | ±0% | 600 |
| 2017/02/07 | 1,814 | 1,814 | 1,813 | 1,813 | -1 | -0.1% | 1,100 |
| 2017/02/06 | 1,815 | 1,816 | 1,814 | 1,814 | -1 | -0.1% | 600 |
| 2017/02/03 | 1,819 | 1,819 | 1,813 | 1,815 | -4 | -0.2% | 1,200 |
| 2017/02/02 | 1,820 | 1,820 | 1,819 | 1,819 | -9 | -0.5% | 400 |
| 2017/02/01 | 1,820 | 1,830 | 1,820 | 1,828 | +9 | +0.5% | 1,200 |
| 2017/01/31 | 1,807 | 1,819 | 1,807 | 1,819 | +8 | +0.4% | 700 |
| 2017/01/30 | 1,810 | 1,815 | 1,808 | 1,811 | -2 | -0.1% | 900 |
| 2017/01/27 | 1,805 | 1,813 | 1,805 | 1,813 | +13 | +0.7% | 1,500 |
| 2017/01/26 | 1,797 | 1,804 | 1,797 | 1,800 | - | - | 500 |
| 2017/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/24 | 1,808 | 1,808 | 1,786 | 1,802 | +16 | +0.9% | 900 |
| 2017/01/23 | 1,789 | 1,796 | 1,786 | 1,786 | +5 | +0.3% | 600 |
| 2017/01/20 | 1,782 | 1,782 | 1,781 | 1,781 | -1 | -0.1% | 400 |
| 2017/01/19 | 1,782 | 1,782 | 1,782 | 1,782 | ±0 | ±0% | 700 |
| 2017/01/18 | 1,783 | 1,793 | 1,782 | 1,782 | -8 | -0.4% | 1,900 |
| 2017/01/17 | 1,792 | 1,793 | 1,790 | 1,790 | -3 | -0.2% | 900 |
| 2017/01/16 | 1,793 | 1,794 | 1,793 | 1,793 | -4 | -0.2% | 1,200 |
| 2017/01/13 | 1,793 | 1,797 | 1,793 | 1,797 | +1 | +0.1% | 2,400 |
| 2017/01/12 | 1,796 | 1,799 | 1,793 | 1,796 | -5 | -0.3% | 3,200 |
| 2017/01/11 | 1,799 | 1,801 | 1,799 | 1,801 | +3 | +0.2% | 600 |
| 2017/01/10 | 1,799 | 1,802 | 1,798 | 1,798 | +3 | +0.2% | 1,100 |
| 2017/01/06 | 1,794 | 1,797 | 1,794 | 1,795 | +1 | +0.1% | 800 |
| 2017/01/05 | 1,798 | 1,801 | 1,793 | 1,794 | +2 | +0.1% | 1,700 |
| 2017/01/04 | 1,800 | 1,800 | 1,792 | 1,792 | -2 | -0.1% | 3,200 |
| 2016/12/30 | 1,802 | 1,802 | 1,794 | 1,794 | -6 | -0.3% | 1,200 |
| 2016/12/29 | 1,790 | 1,804 | 1,790 | 1,800 | +4 | +0.2% | 1,800 |
| 2016/12/28 | 1,797 | 1,815 | 1,789 | 1,796 | -81 | -4.3% | 10,700 |
| 2016/12/27 | 1,851 | 1,877 | 1,851 | 1,877 | +24 | +1.3% | 5,700 |
| 2016/12/26 | 1,850 | 1,855 | 1,850 | 1,853 | +3 | +0.2% | 4,500 |
| 2016/12/22 | 1,858 | 1,859 | 1,850 | 1,850 | -2 | -0.1% | 2,100 |
| 2016/12/21 | 1,857 | 1,859 | 1,850 | 1,852 | -5 | -0.3% | 2,200 |
| 2016/12/20 | 1,849 | 1,857 | 1,849 | 1,857 | +9 | +0.5% | 1,500 |
| 2016/12/19 | 1,844 | 1,849 | 1,844 | 1,848 | -1 | -0.1% | 1,200 |
| 2016/12/16 | 1,849 | 1,849 | 1,840 | 1,849 | ±0 | ±0% | 2,000 |
| 2016/12/15 | 1,848 | 1,849 | 1,845 | 1,849 | +3 | +0.2% | 2,400 |
| 2016/12/14 | 1,844 | 1,847 | 1,838 | 1,846 | -2 | -0.1% | 1,300 |
| 2016/12/13 | 1,835 | 1,850 | 1,834 | 1,848 | +23 | +1.3% | 1,400 |
| 2016/12/12 | 1,815 | 1,825 | 1,812 | 1,825 | +12 | +0.7% | 1,900 |
| 2016/12/09 | 1,821 | 1,826 | 1,800 | 1,813 | -8 | -0.4% | 6,200 |
| 2016/12/08 | 1,827 | 1,827 | 1,815 | 1,821 | -7 | -0.4% | 1,500 |
| 2016/12/07 | 1,830 | 1,830 | 1,818 | 1,828 | -2 | -0.1% | 2,900 |
| 2016/12/06 | 1,832 | 1,832 | 1,825 | 1,830 | +18 | +1% | 1,600 |
| 2016/12/05 | 1,821 | 1,830 | 1,811 | 1,812 | -9 | -0.5% | 4,000 |
| 2016/12/02 | 1,840 | 1,847 | 1,821 | 1,821 | -19 | -1% | 4,000 |
1901～
1950
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
