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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,805 | 1,815 | 1,803 | 1,815 | +10 | +0.6% | 2,000 |
| 2015/01/29 | 1,790 | 1,805 | 1,790 | 1,805 | +10 | +0.6% | 1,200 |
| 2015/01/28 | 1,794 | 1,795 | 1,787 | 1,795 | +1 | +0.1% | 1,200 |
| 2015/01/27 | 1,786 | 1,800 | 1,786 | 1,794 | +4 | +0.2% | 1,600 |
| 2015/01/26 | 1,774 | 1,790 | 1,774 | 1,790 | +19 | +1.1% | 1,100 |
| 2015/01/23 | 1,771 | 1,771 | 1,769 | 1,771 | +1 | +0.1% | 900 |
| 2015/01/22 | 1,765 | 1,780 | 1,765 | 1,770 | +8 | +0.5% | 1,100 |
| 2015/01/21 | 1,765 | 1,770 | 1,760 | 1,762 | +1 | +0.1% | 1,500 |
| 2015/01/20 | 1,761 | 1,765 | 1,760 | 1,761 | -1 | -0.1% | 700 |
| 2015/01/19 | 1,779 | 1,779 | 1,762 | 1,762 | -16 | -0.9% | 2,300 |
| 2015/01/16 | 1,779 | 1,779 | 1,774 | 1,778 | +3 | +0.2% | 1,000 |
| 2015/01/15 | 1,775 | 1,775 | 1,770 | 1,775 | +2 | +0.1% | 5,500 |
| 2015/01/14 | 1,768 | 1,775 | 1,760 | 1,773 | +10 | +0.6% | 3,100 |
| 2015/01/13 | 1,752 | 1,764 | 1,752 | 1,763 | +13 | +0.7% | 3,400 |
| 2015/01/09 | 1,742 | 1,750 | 1,742 | 1,750 | +8 | +0.5% | 1,800 |
| 2015/01/08 | 1,731 | 1,742 | 1,728 | 1,742 | +11 | +0.6% | 2,000 |
| 2015/01/07 | 1,723 | 1,732 | 1,723 | 1,731 | +7 | +0.4% | 1,100 |
| 2015/01/06 | 1,728 | 1,730 | 1,724 | 1,724 | -9 | -0.5% | 2,400 |
| 2015/01/05 | 1,733 | 1,745 | 1,733 | 1,733 | -1 | -0.1% | 3,000 |
| 2014/12/30 | 1,725 | 1,744 | 1,723 | 1,734 | +10 | +0.6% | 1,900 |
| 2014/12/29 | 1,723 | 1,740 | 1,723 | 1,724 | -2 | -0.1% | 6,500 |
| 2014/12/26 | 1,695 | 1,764 | 1,693 | 1,726 | -76 | -4.2% | 14,800 |
| 2014/12/25 | 1,828 | 1,829 | 1,802 | 1,802 | -16 | -0.9% | 8,000 |
| 2014/12/24 | 1,805 | 1,829 | 1,805 | 1,818 | +12 | +0.7% | 5,700 |
| 2014/12/22 | 1,789 | 1,809 | 1,788 | 1,806 | -3 | -0.2% | 3,400 |
| 2014/12/19 | 1,823 | 1,827 | 1,750 | 1,809 | -14 | -0.8% | 9,100 |
| 2014/12/18 | 1,817 | 1,826 | 1,817 | 1,823 | -6 | -0.3% | 2,200 |
| 2014/12/17 | 1,817 | 1,829 | 1,815 | 1,829 | +12 | +0.7% | 2,700 |
| 2014/12/16 | 1,810 | 1,819 | 1,810 | 1,817 | +8 | +0.4% | 1,400 |
| 2014/12/15 | 1,824 | 1,824 | 1,809 | 1,809 | -17 | -0.9% | 3,200 |
| 2014/12/12 | 1,828 | 1,828 | 1,805 | 1,826 | +6 | +0.3% | 2,200 |
| 2014/12/11 | 1,820 | 1,820 | 1,809 | 1,820 | +2 | +0.1% | 1,800 |
| 2014/12/10 | 1,820 | 1,820 | 1,811 | 1,818 | -7 | -0.4% | 3,400 |
| 2014/12/09 | 1,820 | 1,825 | 1,820 | 1,825 | ±0 | ±0% | 3,900 |
| 2014/12/08 | 1,827 | 1,827 | 1,821 | 1,825 | ±0 | ±0% | 3,900 |
| 2014/12/05 | 1,826 | 1,827 | 1,820 | 1,825 | -3 | -0.2% | 3,000 |
| 2014/12/04 | 1,829 | 1,829 | 1,825 | 1,828 | -1 | -0.1% | 1,800 |
| 2014/12/03 | 1,829 | 1,829 | 1,825 | 1,829 | ±0 | ±0% | 3,400 |
| 2014/12/02 | 1,830 | 1,830 | 1,828 | 1,829 | +1 | +0.1% | 2,700 |
| 2014/12/01 | 1,820 | 1,830 | 1,819 | 1,828 | +12 | +0.7% | 4,600 |
| 2014/11/28 | 1,826 | 1,829 | 1,816 | 1,816 | -13 | -0.7% | 4,500 |
| 2014/11/27 | 1,846 | 1,846 | 1,827 | 1,829 | +12 | +0.7% | 2,500 |
| 2014/11/26 | 1,810 | 1,820 | 1,808 | 1,817 | +9 | +0.5% | 4,000 |
| 2014/11/25 | 1,795 | 1,808 | 1,785 | 1,808 | +34 | +1.9% | 3,500 |
| 2014/11/21 | 1,777 | 1,777 | 1,773 | 1,774 | -3 | -0.2% | 1,400 |
| 2014/11/20 | 1,773 | 1,777 | 1,773 | 1,777 | +6 | +0.3% | 1,400 |
| 2014/11/19 | 1,765 | 1,772 | 1,765 | 1,771 | +7 | +0.4% | 1,100 |
| 2014/11/18 | 1,759 | 1,776 | 1,759 | 1,764 | +4 | +0.2% | 3,100 |
| 2014/11/17 | 1,747 | 1,761 | 1,747 | 1,760 | +20 | +1.1% | 1,400 |
| 2014/11/14 | 1,785 | 1,785 | 1,735 | 1,740 | -42 | -2.4% | 4,600 |
2501～
2550
件表示中 / 3686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 | 41,400円 | +14.5% | - | 0.00% | - | 2.68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 | 71,600円 | -19.3% | - | 2.09% | - | 2.42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 |
| ペットゴー | 96,500円 | -9.8% | -35.3% | 0.00% | 17.29倍 | 1.52倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| 白 鳩 | 26,100円 | +3.6% | +999.9% | 0.00% | 3.80倍 | 0.79倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ベクターＨＤ | 8,500円 | -0.6% | - | 0.00% | - | 2.49倍 |
|
祖業はＰＣソフト販売。ペイペイのポイントモール運営。太陽光発電所の建設などに参入表明 |
市場注目の銘柄
チャート関連のコラム
