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 |
---|---|---|---|---|---|---|---|
2010/09/21 | 1,015 | 1,019 | 1,014 | 1,019 | +6 | +0.6% | 800 |
2010/09/17 | 1,013 | 1,013 | 1,013 | 1,013 | +4 | +0.4% | 300 |
2010/09/16 | 1,008 | 1,009 | 1,008 | 1,009 | +9 | +0.9% | 300 |
2010/09/15 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 2,800 |
2010/09/14 | 1,010 | 1,011 | 1,005 | 1,005 | -4 | -0.4% | 1,100 |
2010/09/13 | 1,005 | 1,009 | 1,005 | 1,009 | +9 | +0.9% | 700 |
2010/09/10 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 400 |
2010/09/09 | 1,005 | 1,005 | 998 | 998 | -5 | -0.5% | 1,300 |
2010/09/08 | 1,000 | 1,003 | 1,000 | 1,003 | ±0 | ±0% | 300 |
2010/09/07 | 1,003 | 1,003 | 1,003 | 1,003 | +8 | +0.8% | 100 |
2010/09/06 | 994 | 995 | 993 | 995 | - | - | 1,300 |
2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/02 | 1,000 | 1,004 | 999 | 1,004 | +4 | +0.4% | 600 |
2010/09/01 | 1,009 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 200 |
2010/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 200 |
2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/26 | 993 | 1,008 | 993 | 1,007 | +15 | +1.5% | 800 |
2010/08/25 | 992 | 992 | 991 | 992 | ±0 | ±0% | 1,600 |
2010/08/24 | 990 | 992 | 990 | 992 | -2 | -0.2% | 700 |
2010/08/23 | 995 | 997 | 993 | 994 | -5 | -0.5% | 1,700 |
2010/08/20 | 1,004 | 1,004 | 999 | 999 | - | - | 1,200 |
2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/18 | 1,012 | 1,012 | 1,012 | 1,012 | - | - | 100 |
2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/16 | 1,005 | 1,010 | 1,004 | 1,004 | +4 | +0.4% | 400 |
2010/08/13 | 1,010 | 1,010 | 1,000 | 1,000 | -2 | -0.2% | 1,600 |
2010/08/12 | 1,002 | 1,002 | 1,000 | 1,002 | -3 | -0.3% | 1,100 |
2010/08/11 | 1,010 | 1,010 | 1,005 | 1,005 | +3 | +0.3% | 300 |
2010/08/10 | 1,001 | 1,002 | 1,001 | 1,002 | -3 | -0.3% | 600 |
2010/08/09 | 1,005 | 1,005 | 1,005 | 1,005 | -2 | -0.2% | 100 |
2010/08/06 | 1,007 | 1,007 | 1,007 | 1,007 | +2 | +0.2% | 200 |
2010/08/05 | 1,001 | 1,005 | 1,001 | 1,005 | - | - | 300 |
2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/03 | 1,001 | 1,005 | 1,001 | 1,002 | -1 | -0.1% | 700 |
2010/08/02 | 1,001 | 1,003 | 1,001 | 1,003 | +1 | +0.1% | 400 |
2010/07/30 | 1,007 | 1,007 | 1,002 | 1,002 | +1 | +0.1% | 300 |
2010/07/29 | 1,008 | 1,008 | 1,001 | 1,001 | +1 | +0.1% | 600 |
2010/07/28 | 1,005 | 1,005 | 1,000 | 1,000 | -6 | -0.6% | 1,200 |
2010/07/27 | 1,013 | 1,013 | 1,006 | 1,006 | -4 | -0.4% | 1,400 |
2010/07/26 | 1,009 | 1,010 | 1,009 | 1,010 | +5 | +0.5% | 600 |
2010/07/23 | 998 | 1,019 | 998 | 1,005 | +4 | +0.4% | 2,300 |
2010/07/22 | 1,012 | 1,012 | 1,000 | 1,001 | +1 | +0.1% | 2,300 |
2010/07/21 | 1,006 | 1,013 | 1,000 | 1,000 | -6 | -0.6% | 1,600 |
2010/07/20 | 1,012 | 1,012 | 1,006 | 1,006 | ±0 | ±0% | 400 |
2010/07/16 | 1,005 | 1,006 | 1,005 | 1,006 | -9 | -0.9% | 1,200 |
2010/07/15 | 1,019 | 1,019 | 1,015 | 1,015 | +1 | +0.1% | 1,700 |
2010/07/14 | 1,005 | 1,014 | 1,005 | 1,014 | +9 | +0.9% | 900 |
2010/07/13 | 1,004 | 1,008 | 1,004 | 1,005 | +1 | +0.1% | 1,200 |
2010/07/12 | 1,010 | 1,010 | 1,003 | 1,004 | -5 | -0.5% | 1,300 |
3651~
3700
件表示中 / 3768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 | +9.6% | - | 0.00% | 316.03倍 | 3.70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 |
ハピネス&D | 71,900円 | -20.5% | - | 1.04% | - | 2.43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 |
エコノス | 140,400円 | +2.8% | +8.9% | 0.00% | 12.34倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
CAPITA | 42,300円 | -25.7% | +39.1% | 1.42% | 34.64倍 | 1.00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 | 14,400円 | +0.4% | +109.9% | 0.00% | 6.67倍 | 1.35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