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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,595 | 1,595 | 1,589 | 1,589 | +4 | +0.3% | 1,400 |
| 2014/05/26 | 1,568 | 1,598 | 1,568 | 1,585 | -15 | -0.9% | 3,400 |
| 2014/05/23 | 1,596 | 1,600 | 1,596 | 1,600 | +4 | +0.3% | 500 |
| 2014/05/22 | 1,606 | 1,606 | 1,590 | 1,596 | -4 | -0.3% | 1,800 |
| 2014/05/21 | 1,610 | 1,610 | 1,600 | 1,600 | -12 | -0.7% | 3,200 |
| 2014/05/20 | 1,610 | 1,612 | 1,610 | 1,612 | +2 | +0.1% | 900 |
| 2014/05/19 | 1,610 | 1,618 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2014/05/16 | 1,608 | 1,610 | 1,608 | 1,610 | +4 | +0.2% | 1,500 |
| 2014/05/15 | 1,609 | 1,609 | 1,606 | 1,606 | ±0 | ±0% | 1,800 |
| 2014/05/14 | 1,605 | 1,609 | 1,605 | 1,606 | +5 | +0.3% | 400 |
| 2014/05/13 | 1,610 | 1,610 | 1,601 | 1,601 | -2 | -0.1% | 2,500 |
| 2014/05/12 | 1,608 | 1,610 | 1,603 | 1,603 | -4 | -0.2% | 800 |
| 2014/05/09 | 1,608 | 1,608 | 1,591 | 1,607 | +16 | +1% | 1,500 |
| 2014/05/08 | 1,600 | 1,600 | 1,591 | 1,591 | -13 | -0.8% | 3,300 |
| 2014/05/07 | 1,603 | 1,616 | 1,602 | 1,604 | +3 | +0.2% | 2,300 |
| 2014/05/02 | 1,599 | 1,618 | 1,598 | 1,601 | -20 | -1.2% | 1,200 |
| 2014/05/01 | 1,587 | 1,621 | 1,587 | 1,621 | +34 | +2.1% | 2,900 |
| 2014/04/30 | 1,587 | 1,589 | 1,580 | 1,587 | +7 | +0.4% | 1,800 |
| 2014/04/28 | 1,572 | 1,584 | 1,572 | 1,580 | +10 | +0.6% | 1,100 |
| 2014/04/25 | 1,586 | 1,592 | 1,570 | 1,570 | ±0 | ±0% | 2,100 |
| 2014/04/24 | 1,584 | 1,588 | 1,570 | 1,570 | -14 | -0.9% | 1,200 |
| 2014/04/23 | 1,578 | 1,584 | 1,578 | 1,584 | +9 | +0.6% | 1,100 |
| 2014/04/22 | 1,576 | 1,587 | 1,575 | 1,575 | -7 | -0.4% | 1,100 |
| 2014/04/21 | 1,589 | 1,589 | 1,582 | 1,582 | +9 | +0.6% | 1,300 |
| 2014/04/18 | 1,570 | 1,573 | 1,570 | 1,573 | +3 | +0.2% | 900 |
| 2014/04/17 | 1,567 | 1,572 | 1,567 | 1,570 | +3 | +0.2% | 1,600 |
| 2014/04/16 | 1,568 | 1,568 | 1,561 | 1,567 | -1 | -0.1% | 1,300 |
| 2014/04/15 | 1,569 | 1,569 | 1,560 | 1,568 | +9 | +0.6% | 1,100 |
| 2014/04/14 | 1,569 | 1,569 | 1,552 | 1,559 | +11 | +0.7% | 2,000 |
| 2014/04/11 | 1,546 | 1,549 | 1,543 | 1,548 | +1 | +0.1% | 1,300 |
| 2014/04/10 | 1,547 | 1,547 | 1,547 | 1,547 | ±0 | ±0% | 700 |
| 2014/04/09 | 1,547 | 1,553 | 1,546 | 1,547 | +1 | +0.1% | 1,600 |
| 2014/04/08 | 1,550 | 1,551 | 1,546 | 1,546 | ±0 | ±0% | 500 |
| 2014/04/07 | 1,552 | 1,552 | 1,546 | 1,546 | -3 | -0.2% | 1,900 |
| 2014/04/04 | 1,546 | 1,552 | 1,546 | 1,549 | +7 | +0.5% | 900 |
| 2014/04/03 | 1,550 | 1,551 | 1,541 | 1,542 | -8 | -0.5% | 1,600 |
| 2014/04/02 | 1,555 | 1,555 | 1,550 | 1,550 | +10 | +0.6% | 1,100 |
| 2014/04/01 | 1,540 | 1,540 | 1,538 | 1,540 | -1 | -0.1% | 800 |
| 2014/03/31 | 1,546 | 1,546 | 1,541 | 1,541 | -5 | -0.3% | 1,700 |
| 2014/03/28 | 1,530 | 1,546 | 1,526 | 1,546 | +21 | +1.4% | 2,000 |
| 2014/03/27 | 1,523 | 1,528 | 1,523 | 1,525 | +7 | +0.5% | 1,300 |
| 2014/03/26 | 1,525 | 1,525 | 1,518 | 1,518 | +8 | +0.5% | 4,100 |
| 2014/03/25 | 1,510 | 1,510 | 1,510 | 1,510 | +2 | +0.1% | 800 |
| 2014/03/24 | 1,512 | 1,512 | 1,507 | 1,508 | -4 | -0.3% | 1,600 |
| 2014/03/20 | 1,508 | 1,512 | 1,508 | 1,512 | ±0 | ±0% | 600 |
| 2014/03/19 | 1,512 | 1,512 | 1,512 | 1,512 | +3 | +0.2% | 100 |
| 2014/03/18 | 1,508 | 1,510 | 1,506 | 1,509 | +1 | +0.1% | 1,600 |
| 2014/03/17 | 1,524 | 1,524 | 1,507 | 1,508 | +5 | +0.3% | 1,200 |
| 2014/03/14 | 1,507 | 1,509 | 1,503 | 1,503 | -10 | -0.7% | 4,200 |
| 2014/03/13 | 1,502 | 1,513 | 1,502 | 1,513 | ±0 | ±0% | 1,400 |
2751～
2800
件表示中 / 3769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 | +9.6% | - | 0.00% | 316.03倍 | 3.71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 | 71,700円 | -20.5% | - | 1.05% | - | 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 |
| 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 |
| ＣＡＰＩＴＡ | 43,700円 | -25.7% | +39.1% | 1.37% | 35.79倍 | 1.03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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
