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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,022 | 1,028 | 1,019 | 1,024 | +2 | +0.2% | 800 |
| 2010/12/29 | 1,013 | 1,022 | 1,013 | 1,022 | +16 | +1.6% | 1,800 |
| 2010/12/28 | 1,021 | 1,026 | 1,006 | 1,006 | -99 | -9% | 8,500 |
| 2010/12/27 | 1,134 | 1,134 | 1,104 | 1,105 | +1 | +0.1% | 5,100 |
| 2010/12/24 | 1,103 | 1,104 | 1,100 | 1,104 | ±0 | ±0% | 3,600 |
| 2010/12/22 | 1,107 | 1,107 | 1,100 | 1,104 | -1 | -0.1% | 2,900 |
| 2010/12/21 | 1,100 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 2,100 |
| 2010/12/20 | 1,113 | 1,113 | 1,100 | 1,100 | -7 | -0.6% | 2,300 |
| 2010/12/17 | 1,103 | 1,107 | 1,103 | 1,107 | +4 | +0.4% | 1,700 |
| 2010/12/16 | 1,102 | 1,103 | 1,098 | 1,103 | +1 | +0.1% | 1,600 |
| 2010/12/15 | 1,104 | 1,104 | 1,100 | 1,102 | -2 | -0.2% | 3,800 |
| 2010/12/14 | 1,103 | 1,105 | 1,103 | 1,104 | +4 | +0.4% | 500 |
| 2010/12/13 | 1,097 | 1,100 | 1,097 | 1,100 | +5 | +0.5% | 2,000 |
| 2010/12/10 | 1,095 | 1,096 | 1,093 | 1,095 | +1 | +0.1% | 1,800 |
| 2010/12/09 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 600 |
| 2010/12/08 | 1,076 | 1,094 | 1,076 | 1,094 | +1 | +0.1% | 800 |
| 2010/12/07 | 1,080 | 1,095 | 1,071 | 1,093 | +10 | +0.9% | 4,400 |
| 2010/12/06 | 1,080 | 1,085 | 1,079 | 1,083 | +3 | +0.3% | 1,000 |
| 2010/12/03 | 1,085 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2010/12/02 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 1,200 |
| 2010/12/01 | 1,090 | 1,090 | 1,085 | 1,085 | ±0 | ±0% | 400 |
| 2010/11/30 | 1,087 | 1,088 | 1,077 | 1,085 | -3 | -0.3% | 700 |
| 2010/11/29 | 1,082 | 1,088 | 1,070 | 1,088 | +8 | +0.7% | 3,400 |
| 2010/11/26 | 1,087 | 1,089 | 1,071 | 1,080 | -10 | -0.9% | 1,700 |
| 2010/11/25 | 1,065 | 1,090 | 1,065 | 1,090 | +30 | +2.8% | 1,400 |
| 2010/11/24 | 1,051 | 1,060 | 1,050 | 1,060 | +12 | +1.1% | 1,000 |
| 2010/11/22 | 1,057 | 1,058 | 1,048 | 1,048 | -2 | -0.2% | 1,000 |
| 2010/11/19 | 1,040 | 1,050 | 1,039 | 1,050 | +14 | +1.4% | 800 |
| 2010/11/18 | 1,040 | 1,047 | 1,036 | 1,036 | -10 | -1% | 1,500 |
| 2010/11/17 | 1,046 | 1,046 | 1,046 | 1,046 | +11 | +1.1% | 100 |
| 2010/11/16 | 1,042 | 1,042 | 1,035 | 1,035 | -7 | -0.7% | 1,100 |
| 2010/11/15 | 1,032 | 1,042 | 1,032 | 1,042 | +11 | +1.1% | 1,600 |
| 2010/11/12 | 1,042 | 1,042 | 1,031 | 1,031 | -11 | -1.1% | 1,200 |
| 2010/11/11 | 1,042 | 1,042 | 1,042 | 1,042 | +7 | +0.7% | 300 |
| 2010/11/10 | 1,035 | 1,035 | 1,035 | 1,035 | +7 | +0.7% | 300 |
| 2010/11/09 | 1,028 | 1,028 | 1,028 | 1,028 | -12 | -1.2% | 200 |
| 2010/11/08 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 600 |
| 2010/11/05 | 1,030 | 1,030 | 1,030 | 1,030 | -16 | -1.5% | 1,000 |
| 2010/11/04 | 1,036 | 1,046 | 1,036 | 1,046 | +12 | +1.2% | 400 |
| 2010/11/02 | 1,047 | 1,047 | 1,034 | 1,034 | -16 | -1.5% | 900 |
| 2010/11/01 | 1,057 | 1,057 | 1,050 | 1,050 | +10 | +1% | 200 |
| 2010/10/29 | 1,038 | 1,040 | 1,037 | 1,040 | -5 | -0.5% | 700 |
| 2010/10/28 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 100 |
| 2010/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2010/10/26 | 1,047 | 1,050 | 1,043 | 1,050 | +7 | +0.7% | 600 |
| 2010/10/25 | 1,047 | 1,047 | 1,040 | 1,043 | -4 | -0.4% | 700 |
| 2010/10/22 | 1,048 | 1,048 | 1,040 | 1,047 | +16 | +1.6% | 2,200 |
| 2010/10/21 | 1,048 | 1,048 | 1,031 | 1,031 | -18 | -1.7% | 600 |
| 2010/10/20 | 1,035 | 1,049 | 1,035 | 1,049 | +4 | +0.4% | 1,100 |
| 2010/10/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
3551～
3600
件表示中 / 3735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 | 41,200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 | 31,200円 | -35.2% | - | 0.00% | 50.98倍 | 4.36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 |
| 白 鳩 | 27,300円 | -22.7% | - | 0.00% | 3.99倍 | 0.82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 |
| ＣＡＰＩＴＡ | 42,700円 | -25.7% | +39.1% | 1.41% | 34.97倍 | 1.01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 | 14,500円 | +0.4% | +109.9% | 0.00% | 6.72倍 | 1.36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
