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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,004 | 1,009 | 1,004 | 1,009 | ±0 | ±0% | 1,100 |
| 2010/07/08 | 1,004 | 1,009 | 1,004 | 1,009 | -6 | -0.6% | 1,100 |
| 2010/07/07 | 1,019 | 1,019 | 1,015 | 1,015 | -4 | -0.4% | 500 |
| 2010/07/06 | 1,015 | 1,019 | 1,015 | 1,019 | +7 | +0.7% | 300 |
| 2010/07/05 | 1,023 | 1,023 | 1,012 | 1,012 | -11 | -1.1% | 500 |
| 2010/07/02 | 1,010 | 1,025 | 1,010 | 1,023 | +13 | +1.3% | 300 |
| 2010/07/01 | 1,016 | 1,020 | 1,007 | 1,010 | +5 | +0.5% | 500 |
| 2010/06/30 | 1,066 | 1,066 | 1,005 | 1,005 | +4 | +0.4% | 4,000 |
| 2010/06/29 | 1,017 | 1,035 | 1,001 | 1,001 | -14 | -1.4% | 3,800 |
| 2010/06/28 | 1,047 | 1,067 | 1,015 | 1,015 | -132 | -11.5% | 7,600 |
| 2010/06/25 | 1,148 | 1,148 | 1,137 | 1,147 | -1 | -0.1% | 5,700 |
| 2010/06/24 | 1,155 | 1,155 | 1,142 | 1,148 | -7 | -0.6% | 3,200 |
| 2010/06/23 | 1,149 | 1,155 | 1,149 | 1,155 | +6 | +0.5% | 900 |
| 2010/06/22 | 1,148 | 1,149 | 1,145 | 1,149 | +18 | +1.6% | 1,100 |
| 2010/06/21 | 1,150 | 1,155 | 1,131 | 1,131 | -29 | -2.5% | 3,400 |
| 2010/06/18 | 1,159 | 1,160 | 1,157 | 1,160 | +2 | +0.2% | 1,200 |
| 2010/06/17 | 1,159 | 1,159 | 1,158 | 1,158 | ±0 | ±0% | 400 |
| 2010/06/16 | 1,159 | 1,160 | 1,131 | 1,158 | -1 | -0.1% | 2,900 |
| 2010/06/15 | 1,159 | 1,159 | 1,155 | 1,159 | +3 | +0.3% | 2,400 |
| 2010/06/14 | 1,158 | 1,158 | 1,152 | 1,156 | +4 | +0.3% | 1,600 |
| 2010/06/11 | 1,150 | 1,152 | 1,147 | 1,152 | +2 | +0.2% | 500 |
| 2010/06/10 | 1,140 | 1,150 | 1,140 | 1,150 | +1 | +0.1% | 400 |
| 2010/06/09 | 1,150 | 1,150 | 1,130 | 1,149 | +4 | +0.3% | 1,500 |
| 2010/06/08 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 400 |
| 2010/06/07 | 1,155 | 1,155 | 1,150 | 1,150 | -1 | -0.1% | 800 |
| 2010/06/04 | 1,150 | 1,151 | 1,150 | 1,151 | -3 | -0.3% | 700 |
| 2010/06/03 | 1,155 | 1,155 | 1,151 | 1,154 | -1 | -0.1% | 1,000 |
| 2010/06/02 | 1,156 | 1,156 | 1,150 | 1,155 | +22 | +1.9% | 2,100 |
| 2010/06/01 | 1,159 | 1,159 | 1,133 | 1,133 | -27 | -2.3% | 600 |
| 2010/05/31 | 1,130 | 1,160 | 1,130 | 1,160 | +49 | +4.4% | 2,000 |
| 2010/05/28 | 1,135 | 1,139 | 1,111 | 1,111 | -17 | -1.5% | 1,400 |
| 2010/05/27 | 1,115 | 1,128 | 1,115 | 1,128 | +47 | +4.3% | 200 |
| 2010/05/26 | 1,118 | 1,118 | 1,081 | 1,081 | -39 | -3.5% | 500 |
| 2010/05/25 | 1,135 | 1,135 | 1,120 | 1,120 | -15 | -1.3% | 800 |
| 2010/05/24 | 1,131 | 1,135 | 1,131 | 1,135 | +5 | +0.4% | 300 |
| 2010/05/21 | 1,135 | 1,135 | 1,130 | 1,130 | -20 | -1.7% | 1,200 |
| 2010/05/20 | 1,131 | 1,150 | 1,131 | 1,150 | +7 | +0.6% | 1,300 |
| 2010/05/19 | 1,143 | 1,143 | 1,143 | 1,143 | -7 | -0.6% | 300 |
| 2010/05/18 | 1,143 | 1,150 | 1,143 | 1,150 | +5 | +0.4% | 500 |
| 2010/05/17 | 1,160 | 1,162 | 1,145 | 1,145 | -19 | -1.6% | 1,600 |
| 2010/05/14 | 1,168 | 1,168 | 1,144 | 1,164 | +22 | +1.9% | 1,500 |
| 2010/05/13 | 1,131 | 1,142 | 1,131 | 1,142 | +12 | +1.1% | 700 |
| 2010/05/12 | 1,131 | 1,133 | 1,130 | 1,130 | -3 | -0.3% | 1,500 |
| 2010/05/11 | 1,135 | 1,141 | 1,133 | 1,133 | -1 | -0.1% | 800 |
| 2010/05/10 | 1,135 | 1,135 | 1,134 | 1,134 | -1 | -0.1% | 500 |
| 2010/05/07 | 1,135 | 1,135 | 1,120 | 1,135 | -1 | -0.1% | 1,900 |
| 2010/05/06 | 1,139 | 1,142 | 1,136 | 1,136 | -6 | -0.5% | 900 |
| 2010/04/30 | 1,141 | 1,142 | 1,135 | 1,142 | ±0 | ±0% | 1,100 |
| 2010/04/28 | 1,115 | 1,143 | 1,115 | 1,142 | +27 | +2.4% | 2,700 |
| 2010/04/27 | 1,113 | 1,115 | 1,110 | 1,115 | +1 | +0.1% | 1,200 |
3701～
3750
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
