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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,565 | 1,577 | 1,565 | 1,574 | +14 | +0.9% | 4,800 |
| 2013/03/28 | 1,550 | 1,580 | 1,540 | 1,560 | +30 | +2% | 6,100 |
| 2013/03/27 | 1,520 | 1,550 | 1,520 | 1,530 | +39 | +2.6% | 4,600 |
| 2013/03/26 | 1,477 | 1,491 | 1,476 | 1,491 | +15 | +1% | 3,400 |
| 2013/03/25 | 1,520 | 1,520 | 1,476 | 1,476 | -13 | -0.9% | 6,900 |
| 2013/03/22 | 1,450 | 1,495 | 1,450 | 1,489 | +59 | +4.1% | 4,500 |
| 2013/03/21 | 1,400 | 1,440 | 1,400 | 1,430 | +42 | +3% | 7,600 |
| 2013/03/19 | 1,389 | 1,389 | 1,381 | 1,388 | -1 | -0.1% | 3,000 |
| 2013/03/18 | 1,359 | 1,398 | 1,350 | 1,389 | +35 | +2.6% | 3,000 |
| 2013/03/15 | 1,350 | 1,355 | 1,341 | 1,354 | +10 | +0.7% | 2,900 |
| 2013/03/14 | 1,340 | 1,344 | 1,335 | 1,344 | +16 | +1.2% | 3,900 |
| 2013/03/13 | 1,345 | 1,345 | 1,326 | 1,328 | -16 | -1.2% | 1,900 |
| 2013/03/12 | 1,299 | 1,344 | 1,295 | 1,344 | +51 | +3.9% | 7,600 |
| 2013/03/11 | 1,296 | 1,297 | 1,288 | 1,293 | +8 | +0.6% | 2,600 |
| 2013/03/08 | 1,285 | 1,295 | 1,283 | 1,285 | +3 | +0.2% | 1,600 |
| 2013/03/07 | 1,296 | 1,296 | 1,282 | 1,282 | +7 | +0.5% | 1,700 |
| 2013/03/06 | 1,296 | 1,296 | 1,269 | 1,275 | +8 | +0.6% | 2,100 |
| 2013/03/05 | 1,270 | 1,280 | 1,267 | 1,267 | -3 | -0.2% | 1,900 |
| 2013/03/04 | 1,298 | 1,298 | 1,265 | 1,270 | +5 | +0.4% | 3,800 |
| 2013/03/01 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 3,900 |
| 2013/02/28 | 1,287 | 1,287 | 1,262 | 1,270 | +5 | +0.4% | 900 |
| 2013/02/27 | 1,300 | 1,300 | 1,245 | 1,265 | +35 | +2.8% | 3,100 |
| 2013/02/26 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2013/02/25 | 1,223 | 1,230 | 1,220 | 1,230 | +7 | +0.6% | 3,200 |
| 2013/02/22 | 1,223 | 1,226 | 1,223 | 1,223 | +1 | +0.1% | 1,400 |
| 2013/02/21 | 1,222 | 1,222 | 1,222 | 1,222 | +5 | +0.4% | 100 |
| 2013/02/20 | 1,217 | 1,233 | 1,215 | 1,217 | +1 | +0.1% | 600 |
| 2013/02/19 | 1,212 | 1,216 | 1,212 | 1,216 | +3 | +0.2% | 500 |
| 2013/02/18 | 1,217 | 1,217 | 1,212 | 1,213 | -5 | -0.4% | 900 |
| 2013/02/15 | 1,233 | 1,233 | 1,214 | 1,218 | -2 | -0.2% | 1,700 |
| 2013/02/14 | 1,225 | 1,232 | 1,220 | 1,220 | +5 | +0.4% | 1,800 |
| 2013/02/13 | 1,218 | 1,220 | 1,212 | 1,215 | -3 | -0.2% | 900 |
| 2013/02/12 | 1,209 | 1,218 | 1,209 | 1,218 | +8 | +0.7% | 1,900 |
| 2013/02/08 | 1,217 | 1,217 | 1,210 | 1,210 | -8 | -0.7% | 800 |
| 2013/02/07 | 1,210 | 1,219 | 1,208 | 1,218 | +7 | +0.6% | 900 |
| 2013/02/06 | 1,208 | 1,220 | 1,208 | 1,211 | +2 | +0.2% | 700 |
| 2013/02/05 | 1,215 | 1,219 | 1,202 | 1,209 | -4 | -0.3% | 2,000 |
| 2013/02/04 | 1,213 | 1,217 | 1,213 | 1,213 | +3 | +0.2% | 1,300 |
| 2013/02/01 | 1,203 | 1,213 | 1,203 | 1,210 | +10 | +0.8% | 800 |
| 2013/01/31 | 1,205 | 1,205 | 1,200 | 1,200 | -4 | -0.3% | 1,300 |
| 2013/01/30 | 1,210 | 1,213 | 1,204 | 1,204 | -1 | -0.1% | 1,700 |
| 2013/01/29 | 1,202 | 1,205 | 1,202 | 1,205 | +2 | +0.2% | 400 |
| 2013/01/28 | 1,196 | 1,203 | 1,196 | 1,203 | +7 | +0.6% | 700 |
| 2013/01/25 | 1,200 | 1,200 | 1,195 | 1,196 | -4 | -0.3% | 400 |
| 2013/01/24 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 900 |
| 2013/01/23 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 300 |
| 2013/01/22 | 1,198 | 1,200 | 1,195 | 1,195 | -3 | -0.3% | 2,000 |
| 2013/01/21 | 1,193 | 1,198 | 1,191 | 1,198 | +5 | +0.4% | 900 |
| 2013/01/18 | 1,186 | 1,195 | 1,184 | 1,193 | +9 | +0.8% | 1,900 |
| 2013/01/17 | 1,183 | 1,191 | 1,183 | 1,184 | -4 | -0.3% | 1,000 |
2851～
2900
件表示中 / 3586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 | 43,200円 | +18.3% | - | 0.00% | 1661.54倍 | 2.54倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| ハピネス＆Ｄ | 77,200円 | -4.3% | - | 1.94% | 29.29倍 | 2.02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 |
| ホリイフード | 34,000円 | - | - | 0.00% | 16.77倍 | 10.36倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
| 白 鳩 | 27,500円 | -5.6% | - | 0.00% | - | 0.89倍 |
|
女性中心の下着のネット通販会社。下着メーカーから仕入れ自社サイトや「楽天市場」等で販売 |
| オートウェーブ | 12,500円 | +1.1% | +4.0% | 2.40% | 6.62倍 | 0.46倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
市場注目の銘柄
チャート関連のコラム
