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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,470 | 1,480 | 1,453 | 1,465 | +55 | +3.9% | 2,200 |
| 2013/06/10 | 1,379 | 1,410 | 1,379 | 1,410 | +45 | +3.3% | 6,900 |
| 2013/06/07 | 1,459 | 1,459 | 1,302 | 1,365 | -105 | -7.1% | 8,100 |
| 2013/06/06 | 1,476 | 1,480 | 1,461 | 1,470 | -11 | -0.7% | 2,500 |
| 2013/06/05 | 1,475 | 1,507 | 1,475 | 1,481 | +6 | +0.4% | 1,300 |
| 2013/06/04 | 1,470 | 1,475 | 1,445 | 1,475 | ±0 | ±0% | 4,200 |
| 2013/06/03 | 1,520 | 1,520 | 1,470 | 1,475 | -55 | -3.6% | 5,400 |
| 2013/05/31 | 1,548 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 2,000 |
| 2013/05/30 | 1,570 | 1,570 | 1,550 | 1,550 | -20 | -1.3% | 5,800 |
| 2013/05/29 | 1,548 | 1,574 | 1,548 | 1,570 | +25 | +1.6% | 5,100 |
| 2013/05/28 | 1,550 | 1,561 | 1,535 | 1,545 | -54 | -3.4% | 4,800 |
| 2013/05/27 | 1,610 | 1,610 | 1,566 | 1,599 | -21 | -1.3% | 4,900 |
| 2013/05/24 | 1,635 | 1,640 | 1,610 | 1,620 | -45 | -2.7% | 2,900 |
| 2013/05/23 | 1,673 | 1,673 | 1,609 | 1,665 | -8 | -0.5% | 3,500 |
| 2013/05/22 | 1,670 | 1,685 | 1,670 | 1,673 | +3 | +0.2% | 1,800 |
| 2013/05/21 | 1,678 | 1,678 | 1,651 | 1,670 | +25 | +1.5% | 1,800 |
| 2013/05/20 | 1,624 | 1,645 | 1,624 | 1,645 | +42 | +2.6% | 1,300 |
| 2013/05/17 | 1,594 | 1,648 | 1,590 | 1,603 | -17 | -1% | 4,500 |
| 2013/05/16 | 1,660 | 1,660 | 1,611 | 1,620 | -40 | -2.4% | 7,100 |
| 2013/05/15 | 1,699 | 1,699 | 1,652 | 1,660 | -39 | -2.3% | 5,500 |
| 2013/05/14 | 1,710 | 1,710 | 1,690 | 1,699 | +3 | +0.2% | 2,100 |
| 2013/05/13 | 1,700 | 1,700 | 1,694 | 1,696 | +6 | +0.4% | 3,700 |
| 2013/05/10 | 1,700 | 1,700 | 1,672 | 1,690 | -8 | -0.5% | 5,400 |
| 2013/05/09 | 1,700 | 1,720 | 1,698 | 1,698 | -2 | -0.1% | 4,500 |
| 2013/05/08 | 1,680 | 1,720 | 1,680 | 1,700 | +30 | +1.8% | 2,800 |
| 2013/05/07 | 1,649 | 1,670 | 1,641 | 1,670 | +36 | +2.2% | 3,500 |
| 2013/05/02 | 1,625 | 1,648 | 1,625 | 1,634 | +15 | +0.9% | 3,600 |
| 2013/05/01 | 1,603 | 1,620 | 1,603 | 1,619 | +19 | +1.2% | 1,900 |
| 2013/04/30 | 1,585 | 1,600 | 1,582 | 1,600 | +25 | +1.6% | 4,000 |
| 2013/04/26 | 1,580 | 1,599 | 1,573 | 1,575 | +4 | +0.3% | 3,400 |
| 2013/04/25 | 1,588 | 1,620 | 1,571 | 1,571 | +23 | +1.5% | 3,500 |
| 2013/04/24 | 1,549 | 1,549 | 1,542 | 1,548 | +18 | +1.2% | 1,100 |
| 2013/04/23 | 1,530 | 1,550 | 1,530 | 1,530 | ±0 | ±0% | 800 |
| 2013/04/22 | 1,517 | 1,550 | 1,515 | 1,530 | +13 | +0.9% | 4,800 |
| 2013/04/19 | 1,517 | 1,520 | 1,515 | 1,517 | ±0 | ±0% | 1,700 |
| 2013/04/18 | 1,519 | 1,519 | 1,517 | 1,517 | +5 | +0.3% | 300 |
| 2013/04/17 | 1,519 | 1,522 | 1,508 | 1,512 | -7 | -0.5% | 1,700 |
| 2013/04/16 | 1,500 | 1,519 | 1,500 | 1,519 | +17 | +1.1% | 500 |
| 2013/04/15 | 1,512 | 1,514 | 1,502 | 1,502 | -10 | -0.7% | 2,700 |
| 2013/04/12 | 1,512 | 1,512 | 1,509 | 1,512 | +4 | +0.3% | 600 |
| 2013/04/11 | 1,508 | 1,513 | 1,508 | 1,508 | ±0 | ±0% | 1,100 |
| 2013/04/10 | 1,510 | 1,525 | 1,508 | 1,508 | -2 | -0.1% | 3,000 |
| 2013/04/09 | 1,504 | 1,513 | 1,500 | 1,510 | +7 | +0.5% | 2,200 |
| 2013/04/08 | 1,501 | 1,518 | 1,501 | 1,503 | +13 | +0.9% | 1,900 |
| 2013/04/05 | 1,510 | 1,510 | 1,490 | 1,490 | -9 | -0.6% | 2,600 |
| 2013/04/04 | 1,494 | 1,506 | 1,478 | 1,499 | -10 | -0.7% | 2,000 |
| 2013/04/03 | 1,504 | 1,510 | 1,495 | 1,509 | -14 | -0.9% | 3,000 |
| 2013/04/02 | 1,520 | 1,527 | 1,481 | 1,523 | -20 | -1.3% | 6,600 |
| 2013/04/01 | 1,578 | 1,578 | 1,540 | 1,543 | -31 | -2% | 4,800 |
| 2013/03/29 | 1,565 | 1,577 | 1,565 | 1,574 | +14 | +0.9% | 4,800 |
2901～
2950
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 | 41,300円 | +14.5% | - | 0.00% | - | 2.67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 | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96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 | 71,000円 | -19.3% | - | 2.11% | - | 2.40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 | 95,300円 | -9.8% | -35.3% | 0.00% | 17.07倍 | 1.50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 | 25,000円 | +3.6% | +999.9% | 0.00% | 3.64倍 | 0.75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
