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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 2,000 | 2,000 | 1,975 | 1,993 | -6 | -0.3% | 2,900 |
| 2015/03/19 | 1,993 | 2,000 | 1,973 | 1,999 | +6 | +0.3% | 2,600 |
| 2015/03/18 | 1,995 | 2,009 | 1,990 | 1,993 | -22 | -1.1% | 4,000 |
| 2015/03/17 | 1,997 | 2,015 | 1,984 | 2,015 | +21 | +1.1% | 5,300 |
| 2015/03/16 | 1,970 | 1,997 | 1,957 | 1,994 | +24 | +1.2% | 4,200 |
| 2015/03/13 | 1,958 | 1,982 | 1,952 | 1,970 | +16 | +0.8% | 5,200 |
| 2015/03/12 | 1,978 | 2,010 | 1,951 | 1,954 | -24 | -1.2% | 4,000 |
| 2015/03/11 | 1,990 | 1,992 | 1,978 | 1,978 | -36 | -1.8% | 2,000 |
| 2015/03/10 | 2,024 | 2,031 | 1,988 | 2,014 | -9 | -0.4% | 2,100 |
| 2015/03/09 | 2,024 | 2,024 | 2,000 | 2,023 | -1 | ±0% | 2,400 |
| 2015/03/06 | 1,992 | 2,024 | 1,992 | 2,024 | +27 | +1.4% | 4,400 |
| 2015/03/05 | 1,991 | 1,997 | 1,990 | 1,997 | ±0 | ±0% | 1,000 |
| 2015/03/04 | 1,971 | 1,998 | 1,971 | 1,997 | +27 | +1.4% | 1,200 |
| 2015/03/03 | 1,998 | 1,998 | 1,970 | 1,970 | -29 | -1.5% | 1,900 |
| 2015/03/02 | 1,960 | 1,999 | 1,957 | 1,999 | +51 | +2.6% | 3,500 |
| 2015/02/27 | 1,947 | 1,948 | 1,920 | 1,948 | +1 | +0.1% | 2,800 |
| 2015/02/26 | 1,911 | 1,949 | 1,911 | 1,947 | +42 | +2.2% | 1,900 |
| 2015/02/25 | 1,897 | 1,905 | 1,893 | 1,905 | +8 | +0.4% | 5,200 |
| 2015/02/24 | 1,897 | 1,897 | 1,890 | 1,897 | ±0 | ±0% | 2,900 |
| 2015/02/23 | 1,895 | 1,897 | 1,892 | 1,897 | +2 | +0.1% | 1,100 |
| 2015/02/20 | 1,899 | 1,899 | 1,885 | 1,895 | -5 | -0.3% | 1,500 |
| 2015/02/19 | 1,871 | 1,900 | 1,871 | 1,900 | +31 | +1.7% | 3,600 |
| 2015/02/18 | 1,850 | 1,869 | 1,849 | 1,869 | +21 | +1.1% | 4,300 |
| 2015/02/17 | 1,842 | 1,849 | 1,841 | 1,848 | +11 | +0.6% | 1,900 |
| 2015/02/16 | 1,824 | 1,840 | 1,822 | 1,837 | +14 | +0.8% | 4,200 |
| 2015/02/13 | 1,823 | 1,826 | 1,823 | 1,823 | ±0 | ±0% | 2,500 |
| 2015/02/12 | 1,825 | 1,826 | 1,819 | 1,823 | +2 | +0.1% | 1,700 |
| 2015/02/10 | 1,821 | 1,821 | 1,821 | 1,821 | ±0 | ±0% | 300 |
| 2015/02/09 | 1,820 | 1,821 | 1,818 | 1,821 | +1 | +0.1% | 900 |
| 2015/02/06 | 1,820 | 1,824 | 1,820 | 1,820 | ±0 | ±0% | 600 |
| 2015/02/05 | 1,817 | 1,826 | 1,817 | 1,820 | -3 | -0.2% | 1,400 |
| 2015/02/04 | 1,820 | 1,823 | 1,816 | 1,823 | +1 | +0.1% | 1,000 |
| 2015/02/03 | 1,823 | 1,823 | 1,816 | 1,822 | +7 | +0.4% | 1,300 |
| 2015/02/02 | 1,827 | 1,827 | 1,815 | 1,815 | ±0 | ±0% | 2,400 |
| 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 |
2551～
2600
件表示中 / 3770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 | 41,600円 | +9.6% | - | 0.00% | 317.56倍 | 3.72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 | 71,800円 | -20.5% | - | 1.04% | - | 2.43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 |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| パレモ・ＨＤ | 14,900円 | +0.4% | +109.9% | 0.00% | 6.90倍 | 1.39倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| ＣＡＰＩＴＡ | 43,200円 | -25.7% | +39.1% | 1.39% | 35.38倍 | 1.02倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
市場注目の銘柄
チャート関連のコラム
