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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,780 | 1,782 | 1,776 | 1,782 | ±0 | ±0% | 1,600 |
| 2014/11/12 | 1,780 | 1,786 | 1,775 | 1,782 | +4 | +0.2% | 2,700 |
| 2014/11/11 | 1,752 | 1,778 | 1,749 | 1,778 | +23 | +1.3% | 5,500 |
| 2014/11/10 | 1,736 | 1,755 | 1,735 | 1,755 | +34 | +2% | 3,800 |
| 2014/11/07 | 1,723 | 1,726 | 1,721 | 1,721 | -1 | -0.1% | 2,300 |
| 2014/11/06 | 1,739 | 1,739 | 1,720 | 1,722 | +2 | +0.1% | 4,400 |
| 2014/11/05 | 1,717 | 1,749 | 1,717 | 1,720 | +5 | +0.3% | 1,700 |
| 2014/11/04 | 1,752 | 1,753 | 1,711 | 1,715 | -35 | -2% | 9,400 |
| 2014/10/31 | 1,742 | 1,750 | 1,740 | 1,750 | +17 | +1% | 6,000 |
| 2014/10/30 | 1,723 | 1,738 | 1,723 | 1,733 | +15 | +0.9% | 4,100 |
| 2014/10/29 | 1,710 | 1,720 | 1,710 | 1,718 | +8 | +0.5% | 1,700 |
| 2014/10/28 | 1,708 | 1,710 | 1,708 | 1,710 | +5 | +0.3% | 2,000 |
| 2014/10/27 | 1,697 | 1,705 | 1,697 | 1,705 | +14 | +0.8% | 3,000 |
| 2014/10/24 | 1,683 | 1,691 | 1,682 | 1,691 | +2 | +0.1% | 900 |
| 2014/10/23 | 1,670 | 1,689 | 1,670 | 1,689 | +5 | +0.3% | 1,000 |
| 2014/10/22 | 1,678 | 1,684 | 1,668 | 1,684 | +9 | +0.5% | 1,000 |
| 2014/10/21 | 1,685 | 1,685 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2014/10/20 | 1,669 | 1,695 | 1,669 | 1,675 | +25 | +1.5% | 1,000 |
| 2014/10/17 | 1,663 | 1,664 | 1,649 | 1,650 | -23 | -1.4% | 3,500 |
| 2014/10/16 | 1,657 | 1,682 | 1,657 | 1,673 | -19 | -1.1% | 1,200 |
| 2014/10/15 | 1,716 | 1,716 | 1,657 | 1,692 | +38 | +2.3% | 2,400 |
| 2014/10/14 | 1,678 | 1,681 | 1,653 | 1,654 | -39 | -2.3% | 3,600 |
| 2014/10/10 | 1,686 | 1,712 | 1,686 | 1,693 | -8 | -0.5% | 3,100 |
| 2014/10/09 | 1,717 | 1,717 | 1,699 | 1,701 | -14 | -0.8% | 1,300 |
| 2014/10/08 | 1,700 | 1,715 | 1,700 | 1,715 | +5 | +0.3% | 900 |
| 2014/10/07 | 1,719 | 1,719 | 1,698 | 1,710 | -9 | -0.5% | 2,500 |
| 2014/10/06 | 1,715 | 1,725 | 1,710 | 1,719 | +12 | +0.7% | 1,700 |
| 2014/10/03 | 1,682 | 1,707 | 1,682 | 1,707 | +11 | +0.6% | 1,900 |
| 2014/10/02 | 1,713 | 1,713 | 1,688 | 1,696 | -18 | -1.1% | 3,400 |
| 2014/10/01 | 1,718 | 1,730 | 1,710 | 1,714 | -4 | -0.2% | 1,500 |
| 2014/09/30 | 1,720 | 1,724 | 1,710 | 1,718 | ±0 | ±0% | 2,400 |
| 2014/09/29 | 1,720 | 1,724 | 1,710 | 1,718 | -8 | -0.5% | 5,300 |
| 2014/09/26 | 1,719 | 1,726 | 1,715 | 1,726 | +13 | +0.8% | 2,200 |
| 2014/09/25 | 1,718 | 1,718 | 1,703 | 1,713 | +17 | +1% | 5,800 |
| 2014/09/24 | 1,696 | 1,696 | 1,681 | 1,696 | +15 | +0.9% | 4,700 |
| 2014/09/22 | 1,668 | 1,681 | 1,668 | 1,681 | +8 | +0.5% | 1,500 |
| 2014/09/19 | 1,679 | 1,679 | 1,664 | 1,673 | +4 | +0.2% | 2,300 |
| 2014/09/18 | 1,680 | 1,680 | 1,662 | 1,669 | +11 | +0.7% | 800 |
| 2014/09/17 | 1,665 | 1,667 | 1,658 | 1,658 | -4 | -0.2% | 600 |
| 2014/09/16 | 1,655 | 1,662 | 1,655 | 1,662 | +10 | +0.6% | 1,500 |
| 2014/09/12 | 1,672 | 1,672 | 1,652 | 1,652 | -26 | -1.5% | 3,700 |
| 2014/09/11 | 1,685 | 1,686 | 1,675 | 1,678 | -2 | -0.1% | 2,700 |
| 2014/09/10 | 1,679 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 1,100 |
| 2014/09/09 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 300 |
| 2014/09/08 | 1,675 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 1,000 |
| 2014/09/05 | 1,688 | 1,688 | 1,671 | 1,675 | +11 | +0.7% | 1,700 |
| 2014/09/04 | 1,665 | 1,688 | 1,661 | 1,664 | +6 | +0.4% | 2,100 |
| 2014/09/03 | 1,662 | 1,663 | 1,658 | 1,658 | ±0 | ±0% | 600 |
| 2014/09/02 | 1,669 | 1,669 | 1,658 | 1,658 | -5 | -0.3% | 2,000 |
| 2014/09/01 | 1,665 | 1,665 | 1,660 | 1,663 | +7 | +0.4% | 700 |
2451～
2500
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
