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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 1,500 | 1,504 | 1,498 | 1,498 | -2 | -0.1% | 1,700 |
| 2014/01/21 | 1,500 | 1,504 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2014/01/20 | 1,499 | 1,503 | 1,499 | 1,500 | -3 | -0.2% | 1,200 |
| 2014/01/17 | 1,503 | 1,504 | 1,496 | 1,503 | ±0 | ±0% | 900 |
| 2014/01/16 | 1,495 | 1,503 | 1,491 | 1,503 | +10 | +0.7% | 1,600 |
| 2014/01/15 | 1,493 | 1,494 | 1,492 | 1,493 | ±0 | ±0% | 2,200 |
| 2014/01/14 | 1,493 | 1,495 | 1,490 | 1,493 | -4 | -0.3% | 1,700 |
| 2014/01/10 | 1,498 | 1,498 | 1,494 | 1,497 | +2 | +0.1% | 500 |
| 2014/01/09 | 1,498 | 1,498 | 1,491 | 1,495 | +3 | +0.2% | 700 |
| 2014/01/08 | 1,483 | 1,492 | 1,482 | 1,492 | +9 | +0.6% | 1,700 |
| 2014/01/07 | 1,490 | 1,499 | 1,480 | 1,483 | -7 | -0.5% | 3,500 |
| 2014/01/06 | 1,506 | 1,506 | 1,490 | 1,490 | -15 | -1% | 3,600 |
| 2013/12/30 | 1,495 | 1,505 | 1,493 | 1,505 | +6 | +0.4% | 1,800 |
| 2013/12/27 | 1,490 | 1,499 | 1,490 | 1,499 | +13 | +0.9% | 3,300 |
| 2013/12/26 | 1,480 | 1,489 | 1,470 | 1,486 | -74 | -4.7% | 17,900 |
| 2013/12/25 | 1,540 | 1,560 | 1,538 | 1,560 | +8 | +0.5% | 14,000 |
| 2013/12/24 | 1,540 | 1,559 | 1,539 | 1,552 | +14 | +0.9% | 7,800 |
| 2013/12/20 | 1,540 | 1,545 | 1,538 | 1,538 | -1 | -0.1% | 4,900 |
| 2013/12/19 | 1,541 | 1,545 | 1,539 | 1,539 | -2 | -0.1% | 4,300 |
| 2013/12/18 | 1,560 | 1,560 | 1,541 | 1,541 | -17 | -1.1% | 3,400 |
| 2013/12/17 | 1,555 | 1,559 | 1,550 | 1,558 | ±0 | ±0% | 5,000 |
| 2013/12/16 | 1,559 | 1,559 | 1,555 | 1,558 | -3 | -0.2% | 4,000 |
| 2013/12/13 | 1,560 | 1,561 | 1,555 | 1,561 | +1 | +0.1% | 4,700 |
| 2013/12/12 | 1,560 | 1,560 | 1,551 | 1,560 | +1 | +0.1% | 3,200 |
| 2013/12/11 | 1,555 | 1,559 | 1,552 | 1,559 | +4 | +0.3% | 2,100 |
| 2013/12/10 | 1,551 | 1,555 | 1,551 | 1,555 | -1 | -0.1% | 1,200 |
| 2013/12/09 | 1,559 | 1,560 | 1,551 | 1,556 | -3 | -0.2% | 5,400 |
| 2013/12/06 | 1,559 | 1,560 | 1,558 | 1,559 | -1 | -0.1% | 2,500 |
| 2013/12/05 | 1,558 | 1,561 | 1,558 | 1,560 | ±0 | ±0% | 3,200 |
| 2013/12/04 | 1,554 | 1,560 | 1,554 | 1,560 | +6 | +0.4% | 2,300 |
| 2013/12/03 | 1,589 | 1,589 | 1,554 | 1,554 | -6 | -0.4% | 4,000 |
| 2013/12/02 | 1,545 | 1,560 | 1,540 | 1,560 | +22 | +1.4% | 3,500 |
| 2013/11/29 | 1,546 | 1,546 | 1,536 | 1,538 | -9 | -0.6% | 3,700 |
| 2013/11/28 | 1,540 | 1,547 | 1,538 | 1,547 | +9 | +0.6% | 3,000 |
| 2013/11/27 | 1,540 | 1,540 | 1,536 | 1,538 | +2 | +0.1% | 3,400 |
| 2013/11/26 | 1,539 | 1,540 | 1,536 | 1,536 | +2 | +0.1% | 1,500 |
| 2013/11/25 | 1,535 | 1,540 | 1,534 | 1,534 | ±0 | ±0% | 2,100 |
| 2013/11/22 | 1,539 | 1,540 | 1,534 | 1,534 | -7 | -0.5% | 3,000 |
| 2013/11/21 | 1,544 | 1,550 | 1,541 | 1,541 | -3 | -0.2% | 1,500 |
| 2013/11/20 | 1,544 | 1,545 | 1,543 | 1,544 | ±0 | ±0% | 1,000 |
| 2013/11/19 | 1,545 | 1,545 | 1,541 | 1,544 | +2 | +0.1% | 1,200 |
| 2013/11/18 | 1,545 | 1,545 | 1,540 | 1,542 | -2 | -0.1% | 1,700 |
| 2013/11/15 | 1,545 | 1,545 | 1,527 | 1,544 | +2 | +0.1% | 4,500 |
| 2013/11/14 | 1,540 | 1,542 | 1,535 | 1,542 | +16 | +1% | 2,300 |
| 2013/11/13 | 1,529 | 1,530 | 1,526 | 1,526 | +4 | +0.3% | 1,200 |
| 2013/11/12 | 1,521 | 1,522 | 1,521 | 1,522 | +8 | +0.5% | 300 |
| 2013/11/11 | 1,518 | 1,521 | 1,513 | 1,514 | -3 | -0.2% | 1,800 |
| 2013/11/08 | 1,518 | 1,518 | 1,511 | 1,517 | +8 | +0.5% | 300 |
| 2013/11/07 | 1,518 | 1,522 | 1,508 | 1,509 | -3 | -0.2% | 2,300 |
| 2013/11/06 | 1,520 | 1,523 | 1,507 | 1,512 | -11 | -0.7% | 3,200 |
2751～
2800
件表示中 / 3685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 | 41,500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 |
| ホリイフード | 31,900円 | - | - | 0.00% | 15.73倍 | 10.09倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| ハピネス＆Ｄ | 71,500円 | -19.3% | - | 2.10% | - | 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 | 96,400円 | -9.8% | -35.3% | 0.00% | 17.27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 | 25,400円 | +3.6% | +999.9% | 0.00% | 3.70倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
