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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,523 | 1,530 | 1,523 | 1,523 | +3 | +0.2% | 1,800 |
| 2013/11/01 | 1,528 | 1,529 | 1,520 | 1,520 | -4 | -0.3% | 2,700 |
| 2013/10/31 | 1,525 | 1,526 | 1,524 | 1,524 | ±0 | ±0% | 3,500 |
| 2013/10/30 | 1,524 | 1,525 | 1,523 | 1,524 | ±0 | ±0% | 1,000 |
| 2013/10/29 | 1,530 | 1,530 | 1,524 | 1,524 | -3 | -0.2% | 3,900 |
| 2013/10/28 | 1,541 | 1,543 | 1,526 | 1,527 | +6 | +0.4% | 7,000 |
| 2013/10/25 | 1,505 | 1,524 | 1,505 | 1,521 | -3 | -0.2% | 900 |
| 2013/10/24 | 1,510 | 1,524 | 1,505 | 1,524 | ±0 | ±0% | 1,900 |
| 2013/10/23 | 1,527 | 1,529 | 1,518 | 1,524 | -2 | -0.1% | 2,600 |
| 2013/10/22 | 1,529 | 1,530 | 1,526 | 1,526 | +1 | +0.1% | 600 |
| 2013/10/21 | 1,530 | 1,531 | 1,525 | 1,525 | +7 | +0.5% | 1,800 |
| 2013/10/18 | 1,528 | 1,529 | 1,518 | 1,518 | -2 | -0.1% | 600 |
| 2013/10/17 | 1,520 | 1,520 | 1,520 | 1,520 | -10 | -0.7% | 100 |
| 2013/10/16 | 1,519 | 1,531 | 1,518 | 1,530 | -11 | -0.7% | 1,200 |
| 2013/10/15 | 1,544 | 1,544 | 1,519 | 1,541 | +10 | +0.7% | 3,600 |
| 2013/10/11 | 1,513 | 1,543 | 1,513 | 1,531 | +37 | +2.5% | 2,800 |
| 2013/10/10 | 1,480 | 1,494 | 1,480 | 1,494 | +4 | +0.3% | 1,900 |
| 2013/10/09 | 1,488 | 1,490 | 1,487 | 1,490 | +5 | +0.3% | 400 |
| 2013/10/08 | 1,480 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 800 |
| 2013/10/07 | 1,496 | 1,499 | 1,475 | 1,480 | -15 | -1% | 4,900 |
| 2013/10/04 | 1,501 | 1,501 | 1,494 | 1,495 | ±0 | ±0% | 1,100 |
| 2013/10/03 | 1,484 | 1,511 | 1,484 | 1,495 | -22 | -1.5% | 3,000 |
| 2013/10/02 | 1,521 | 1,530 | 1,490 | 1,517 | -1 | -0.1% | 3,000 |
| 2013/10/01 | 1,548 | 1,548 | 1,518 | 1,518 | -30 | -1.9% | 4,200 |
| 2013/09/30 | 1,546 | 1,549 | 1,535 | 1,548 | +2 | +0.1% | 2,400 |
| 2013/09/27 | 1,538 | 1,550 | 1,534 | 1,546 | +11 | +0.7% | 2,500 |
| 2013/09/26 | 1,505 | 1,539 | 1,505 | 1,535 | +35 | +2.3% | 2,800 |
| 2013/09/25 | 1,513 | 1,513 | 1,500 | 1,500 | -12 | -0.8% | 2,900 |
| 2013/09/24 | 1,491 | 1,512 | 1,490 | 1,512 | +22 | +1.5% | 6,500 |
| 2013/09/20 | 1,460 | 1,500 | 1,460 | 1,490 | +30 | +2.1% | 1,700 |
| 2013/09/19 | 1,455 | 1,460 | 1,453 | 1,460 | +7 | +0.5% | 1,300 |
| 2013/09/18 | 1,450 | 1,453 | 1,450 | 1,453 | +4 | +0.3% | 1,600 |
| 2013/09/17 | 1,450 | 1,451 | 1,447 | 1,449 | +4 | +0.3% | 1,400 |
| 2013/09/13 | 1,449 | 1,449 | 1,442 | 1,445 | ±0 | ±0% | 2,000 |
| 2013/09/12 | 1,445 | 1,448 | 1,442 | 1,445 | +2 | +0.1% | 1,800 |
| 2013/09/11 | 1,446 | 1,446 | 1,443 | 1,443 | -1 | -0.1% | 900 |
| 2013/09/10 | 1,443 | 1,449 | 1,443 | 1,444 | +1 | +0.1% | 1,500 |
| 2013/09/09 | 1,467 | 1,467 | 1,441 | 1,443 | +1 | +0.1% | 3,100 |
| 2013/09/06 | 1,437 | 1,442 | 1,431 | 1,442 | +5 | +0.3% | 2,200 |
| 2013/09/05 | 1,437 | 1,437 | 1,437 | 1,437 | - | - | 200 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 1,423 | 1,437 | 1,419 | 1,437 | +21 | +1.5% | 400 |
| 2013/09/02 | 1,416 | 1,416 | 1,416 | 1,416 | +1 | +0.1% | 800 |
| 2013/08/30 | 1,430 | 1,430 | 1,415 | 1,415 | ±0 | ±0% | 900 |
| 2013/08/29 | 1,428 | 1,428 | 1,415 | 1,415 | -13 | -0.9% | 900 |
| 2013/08/28 | 1,435 | 1,435 | 1,428 | 1,428 | -7 | -0.5% | 400 |
| 2013/08/27 | 1,430 | 1,439 | 1,425 | 1,435 | +4 | +0.3% | 3,900 |
| 2013/08/26 | 1,437 | 1,437 | 1,431 | 1,431 | +7 | +0.5% | 700 |
| 2013/08/23 | 1,439 | 1,440 | 1,424 | 1,424 | +5 | +0.4% | 900 |
| 2013/08/22 | 1,430 | 1,439 | 1,419 | 1,419 | -16 | -1.1% | 1,100 |
2801～
2850
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 | 41,400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 |
| ホリイフード | 31,700円 | - | - | 0.00% | 15.63倍 | 10.02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 | 71,600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% | 17.28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 | 0.78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
