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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,859 | 1,865 | 1,840 | 1,840 | -16 | -0.9% | 6,000 |
| 2016/11/30 | 1,860 | 1,861 | 1,855 | 1,856 | -4 | -0.2% | 3,600 |
| 2016/11/29 | 1,856 | 1,860 | 1,856 | 1,860 | -1 | -0.1% | 900 |
| 2016/11/28 | 1,860 | 1,866 | 1,847 | 1,861 | +1 | +0.1% | 1,200 |
| 2016/11/25 | 1,839 | 1,860 | 1,839 | 1,860 | +6 | +0.3% | 1,300 |
| 2016/11/24 | 1,845 | 1,854 | 1,839 | 1,854 | +13 | +0.7% | 1,100 |
| 2016/11/22 | 1,831 | 1,843 | 1,831 | 1,841 | +11 | +0.6% | 1,500 |
| 2016/11/21 | 1,835 | 1,837 | 1,830 | 1,830 | -5 | -0.3% | 500 |
| 2016/11/18 | 1,839 | 1,841 | 1,828 | 1,835 | +18 | +1% | 1,200 |
| 2016/11/17 | 1,814 | 1,817 | 1,814 | 1,817 | +4 | +0.2% | 1,100 |
| 2016/11/16 | 1,822 | 1,824 | 1,813 | 1,813 | +5 | +0.3% | 1,100 |
| 2016/11/15 | 1,808 | 1,819 | 1,807 | 1,808 | ±0 | ±0% | 1,500 |
| 2016/11/14 | 1,824 | 1,830 | 1,808 | 1,808 | -28 | -1.5% | 1,200 |
| 2016/11/11 | 1,838 | 1,838 | 1,815 | 1,836 | +26 | +1.4% | 1,100 |
| 2016/11/10 | 1,816 | 1,816 | 1,810 | 1,810 | +35 | +2% | 1,200 |
| 2016/11/09 | 1,830 | 1,830 | 1,767 | 1,775 | -51 | -2.8% | 4,200 |
| 2016/11/08 | 1,828 | 1,830 | 1,826 | 1,826 | -2 | -0.1% | 700 |
| 2016/11/07 | 1,834 | 1,834 | 1,811 | 1,828 | +20 | +1.1% | 400 |
| 2016/11/04 | 1,790 | 1,837 | 1,790 | 1,808 | -21 | -1.1% | 2,700 |
| 2016/11/02 | 1,828 | 1,834 | 1,828 | 1,829 | -16 | -0.9% | 1,300 |
| 2016/11/01 | 1,860 | 1,860 | 1,844 | 1,845 | -19 | -1% | 400 |
| 2016/10/31 | 1,859 | 1,865 | 1,841 | 1,864 | +5 | +0.3% | 1,200 |
| 2016/10/28 | 1,874 | 1,880 | 1,859 | 1,859 | -16 | -0.9% | 1,000 |
| 2016/10/27 | 1,845 | 1,880 | 1,845 | 1,875 | +30 | +1.6% | 800 |
| 2016/10/26 | 1,846 | 1,860 | 1,845 | 1,845 | +17 | +0.9% | 2,000 |
| 2016/10/25 | 1,829 | 1,840 | 1,820 | 1,828 | -2 | -0.1% | 1,200 |
| 2016/10/24 | 1,839 | 1,840 | 1,830 | 1,830 | -1 | -0.1% | 2,500 |
| 2016/10/21 | 1,821 | 1,831 | 1,811 | 1,831 | +21 | +1.2% | 700 |
| 2016/10/20 | 1,788 | 1,814 | 1,788 | 1,810 | +15 | +0.8% | 900 |
| 2016/10/19 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 200 |
| 2016/10/18 | 1,800 | 1,800 | 1,795 | 1,795 | -5 | -0.3% | 200 |
| 2016/10/17 | 1,798 | 1,815 | 1,798 | 1,800 | +3 | +0.2% | 1,100 |
| 2016/10/14 | 1,799 | 1,799 | 1,797 | 1,797 | +2 | +0.1% | 1,800 |
| 2016/10/13 | 1,794 | 1,795 | 1,790 | 1,795 | +28 | +1.6% | 500 |
| 2016/10/12 | 1,772 | 1,773 | 1,766 | 1,767 | -17 | -1% | 1,900 |
| 2016/10/11 | 1,780 | 1,784 | 1,780 | 1,784 | +4 | +0.2% | 1,200 |
| 2016/10/07 | 1,790 | 1,790 | 1,778 | 1,780 | +2 | +0.1% | 1,100 |
| 2016/10/06 | 1,797 | 1,797 | 1,776 | 1,778 | -2 | -0.1% | 1,300 |
| 2016/10/05 | 1,772 | 1,781 | 1,772 | 1,780 | +7 | +0.4% | 500 |
| 2016/10/04 | 1,774 | 1,788 | 1,771 | 1,773 | -13 | -0.7% | 500 |
| 2016/10/03 | 1,777 | 1,797 | 1,777 | 1,786 | +12 | +0.7% | 700 |
| 2016/09/30 | 1,775 | 1,798 | 1,770 | 1,774 | -1 | -0.1% | 1,900 |
| 2016/09/29 | 1,770 | 1,775 | 1,770 | 1,775 | +3 | +0.2% | 1,200 |
| 2016/09/28 | 1,779 | 1,787 | 1,771 | 1,772 | -4 | -0.2% | 1,400 |
| 2016/09/27 | 1,771 | 1,776 | 1,768 | 1,776 | +18 | +1% | 2,400 |
| 2016/09/26 | 1,769 | 1,770 | 1,750 | 1,758 | +1 | +0.1% | 2,300 |
| 2016/09/23 | 1,767 | 1,776 | 1,723 | 1,757 | -11 | -0.6% | 2,000 |
| 2016/09/21 | 1,723 | 1,770 | 1,722 | 1,768 | +38 | +2.2% | 1,400 |
| 2016/09/20 | 1,760 | 1,768 | 1,721 | 1,730 | -28 | -1.6% | 2,200 |
| 2016/09/16 | 1,757 | 1,758 | 1,757 | 1,758 | -2 | -0.1% | 300 |
1951～
2000
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
