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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 1,092 | 1,110 | 1,092 | 1,110 | +19 | +1.7% | 1,800 |
| 2012/08/14 | 1,109 | 1,109 | 1,084 | 1,091 | -24 | -2.2% | 4,800 |
| 2012/08/13 | 1,116 | 1,116 | 1,115 | 1,115 | -1 | -0.1% | 600 |
| 2012/08/10 | 1,116 | 1,116 | 1,115 | 1,116 | - | - | 700 |
| 2012/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/08 | 1,116 | 1,116 | 1,116 | 1,116 | +1 | +0.1% | 200 |
| 2012/08/07 | 1,111 | 1,115 | 1,111 | 1,115 | +3 | +0.3% | 300 |
| 2012/08/06 | 1,125 | 1,125 | 1,110 | 1,112 | ±0 | ±0% | 1,200 |
| 2012/08/03 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 100 |
| 2012/08/02 | 1,115 | 1,115 | 1,112 | 1,112 | -3 | -0.3% | 400 |
| 2012/08/01 | 1,115 | 1,115 | 1,115 | 1,115 | -13 | -1.2% | 100 |
| 2012/07/31 | 1,111 | 1,128 | 1,111 | 1,128 | +15 | +1.3% | 600 |
| 2012/07/30 | 1,110 | 1,115 | 1,110 | 1,113 | - | - | 400 |
| 2012/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/26 | 1,130 | 1,130 | 1,113 | 1,113 | -6 | -0.5% | 1,900 |
| 2012/07/25 | 1,121 | 1,125 | 1,119 | 1,119 | -2 | -0.2% | 900 |
| 2012/07/24 | 1,130 | 1,130 | 1,120 | 1,121 | +3 | +0.3% | 600 |
| 2012/07/23 | 1,128 | 1,130 | 1,118 | 1,118 | -9 | -0.8% | 1,400 |
| 2012/07/20 | 1,129 | 1,130 | 1,127 | 1,127 | +1 | +0.1% | 500 |
| 2012/07/19 | 1,124 | 1,129 | 1,124 | 1,126 | +1 | +0.1% | 600 |
| 2012/07/18 | 1,130 | 1,130 | 1,125 | 1,125 | -5 | -0.4% | 300 |
| 2012/07/17 | 1,121 | 1,130 | 1,120 | 1,130 | +11 | +1% | 1,200 |
| 2012/07/13 | 1,124 | 1,124 | 1,119 | 1,119 | -1 | -0.1% | 1,700 |
| 2012/07/12 | 1,120 | 1,121 | 1,120 | 1,120 | +4 | +0.4% | 700 |
| 2012/07/11 | 1,118 | 1,129 | 1,116 | 1,116 | +2 | +0.2% | 600 |
| 2012/07/10 | 1,112 | 1,114 | 1,111 | 1,114 | ±0 | ±0% | 800 |
| 2012/07/09 | 1,114 | 1,114 | 1,110 | 1,114 | +1 | +0.1% | 1,200 |
| 2012/07/06 | 1,110 | 1,113 | 1,110 | 1,113 | +4 | +0.4% | 600 |
| 2012/07/05 | 1,107 | 1,109 | 1,106 | 1,109 | +3 | +0.3% | 800 |
| 2012/07/04 | 1,110 | 1,110 | 1,105 | 1,106 | +1 | +0.1% | 1,500 |
| 2012/07/03 | 1,101 | 1,105 | 1,101 | 1,105 | -4 | -0.4% | 1,300 |
| 2012/07/02 | 1,105 | 1,109 | 1,102 | 1,109 | +7 | +0.6% | 1,200 |
| 2012/06/29 | 1,102 | 1,108 | 1,102 | 1,102 | -5 | -0.5% | 700 |
| 2012/06/28 | 1,092 | 1,107 | 1,092 | 1,107 | +16 | +1.5% | 2,400 |
| 2012/06/27 | 1,090 | 1,105 | 1,081 | 1,091 | -99 | -8.3% | 11,300 |
| 2012/06/26 | 1,177 | 1,190 | 1,177 | 1,190 | +11 | +0.9% | 6,700 |
| 2012/06/25 | 1,180 | 1,180 | 1,174 | 1,179 | +3 | +0.3% | 5,000 |
| 2012/06/22 | 1,164 | 1,176 | 1,164 | 1,176 | +1 | +0.1% | 3,000 |
| 2012/06/21 | 1,169 | 1,175 | 1,169 | 1,175 | +7 | +0.6% | 1,500 |
| 2012/06/20 | 1,159 | 1,168 | 1,159 | 1,168 | +12 | +1% | 1,400 |
| 2012/06/19 | 1,155 | 1,158 | 1,155 | 1,156 | +1 | +0.1% | 900 |
| 2012/06/18 | 1,152 | 1,155 | 1,148 | 1,155 | +10 | +0.9% | 2,500 |
| 2012/06/15 | 1,142 | 1,148 | 1,142 | 1,145 | -3 | -0.3% | 2,700 |
| 2012/06/14 | 1,147 | 1,150 | 1,145 | 1,148 | -1 | -0.1% | 2,700 |
| 2012/06/13 | 1,148 | 1,149 | 1,147 | 1,149 | +2 | +0.2% | 900 |
| 2012/06/12 | 1,150 | 1,150 | 1,140 | 1,147 | -7 | -0.6% | 1,300 |
| 2012/06/11 | 1,142 | 1,154 | 1,140 | 1,154 | +12 | +1.1% | 4,100 |
| 2012/06/08 | 1,140 | 1,145 | 1,124 | 1,142 | +25 | +2.2% | 1,300 |
| 2012/06/07 | 1,137 | 1,140 | 1,117 | 1,117 | -15 | -1.3% | 1,700 |
| 2012/06/06 | 1,129 | 1,132 | 1,115 | 1,132 | - | - | 1,400 |
3101～
3150
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
