カネ美食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/03/04 | 3,250 | 3,255 | 3,220 | 3,245 | ±0 | ±0% | 4,500 |
| 2019/03/01 | 3,215 | 3,250 | 3,195 | 3,245 | +20 | +0.6% | 3,100 |
| 2019/02/28 | 3,205 | 3,240 | 3,190 | 3,225 | +30 | +0.9% | 3,300 |
| 2019/02/27 | 3,195 | 3,260 | 3,190 | 3,195 | -5 | -0.2% | 3,800 |
| 2019/02/26 | 3,290 | 3,290 | 3,190 | 3,200 | -125 | -3.8% | 14,700 |
| 2019/02/25 | 3,300 | 3,345 | 3,295 | 3,325 | +35 | +1.1% | 41,200 |
| 2019/02/22 | 3,285 | 3,295 | 3,265 | 3,290 | +5 | +0.2% | 5,300 |
| 2019/02/21 | 3,270 | 3,285 | 3,250 | 3,285 | +25 | +0.8% | 6,200 |
| 2019/02/20 | 3,250 | 3,265 | 3,235 | 3,260 | +15 | +0.5% | 5,900 |
| 2019/02/19 | 3,230 | 3,245 | 3,210 | 3,245 | +15 | +0.5% | 2,900 |
| 2019/02/18 | 3,230 | 3,235 | 3,200 | 3,230 | +20 | +0.6% | 4,300 |
| 2019/02/15 | 3,185 | 3,210 | 3,180 | 3,210 | +30 | +0.9% | 6,100 |
| 2019/02/14 | 3,200 | 3,200 | 3,175 | 3,180 | -10 | -0.3% | 2,600 |
| 2019/02/13 | 3,190 | 3,200 | 3,180 | 3,190 | ±0 | ±0% | 2,500 |
| 2019/02/12 | 3,190 | 3,200 | 3,150 | 3,190 | -10 | -0.3% | 8,300 |
| 2019/02/08 | 3,165 | 3,200 | 3,155 | 3,200 | +35 | +1.1% | 7,400 |
| 2019/02/07 | 3,170 | 3,170 | 3,155 | 3,165 | +10 | +0.3% | 2,800 |
| 2019/02/06 | 3,165 | 3,170 | 3,145 | 3,155 | +15 | +0.5% | 2,600 |
| 2019/02/05 | 3,165 | 3,170 | 3,140 | 3,140 | -25 | -0.8% | 2,000 |
| 2019/02/04 | 3,170 | 3,170 | 3,140 | 3,165 | +5 | +0.2% | 2,000 |
| 2019/02/01 | 3,140 | 3,160 | 3,125 | 3,160 | +30 | +1% | 2,200 |
| 2019/01/31 | 3,110 | 3,130 | 3,100 | 3,130 | +20 | +0.6% | 2,200 |
| 2019/01/30 | 3,080 | 3,110 | 3,080 | 3,110 | +35 | +1.1% | 4,000 |
| 2019/01/29 | 3,055 | 3,090 | 3,050 | 3,075 | +25 | +0.8% | 2,300 |
| 2019/01/28 | 3,045 | 3,050 | 3,040 | 3,050 | +20 | +0.7% | 2,200 |
| 2019/01/25 | 3,040 | 3,050 | 3,025 | 3,030 | -10 | -0.3% | 1,600 |
| 2019/01/24 | 3,025 | 3,040 | 3,025 | 3,040 | +15 | +0.5% | 2,800 |
| 2019/01/23 | 3,010 | 3,025 | 3,010 | 3,025 | +5 | +0.2% | 1,500 |
| 2019/01/22 | 3,020 | 3,020 | 3,015 | 3,020 | ±0 | ±0% | 800 |
| 2019/01/21 | 3,015 | 3,020 | 3,005 | 3,020 | +5 | +0.2% | 2,100 |
| 2019/01/18 | 3,005 | 3,015 | 3,000 | 3,015 | +15 | +0.5% | 1,200 |
| 2019/01/17 | 3,015 | 3,015 | 3,000 | 3,000 | ±0 | ±0% | 1,100 |
| 2019/01/16 | 3,010 | 3,010 | 2,999 | 3,000 | -10 | -0.3% | 2,100 |
| 2019/01/15 | 3,000 | 3,010 | 2,994 | 3,010 | +10 | +0.3% | 2,100 |
| 2019/01/11 | 3,010 | 3,010 | 3,000 | 3,000 | -10 | -0.3% | 1,100 |
| 2019/01/10 | 3,020 | 3,020 | 3,000 | 3,010 | -10 | -0.3% | 1,200 |
| 2019/01/09 | 3,020 | 3,020 | 3,005 | 3,020 | +22 | +0.7% | 1,300 |
| 2019/01/08 | 2,998 | 3,010 | 2,991 | 2,998 | +7 | +0.2% | 1,200 |
| 2019/01/07 | 2,988 | 3,000 | 2,988 | 2,991 | +5 | +0.2% | 2,100 |
| 2019/01/04 | 2,981 | 3,055 | 2,970 | 2,986 | +3 | +0.1% | 5,900 |
| 2018/12/28 | 2,950 | 2,984 | 2,905 | 2,983 | +94 | +3.3% | 3,800 |
| 2018/12/27 | 2,800 | 2,889 | 2,800 | 2,889 | +191 | +7.1% | 4,800 |
| 2018/12/26 | 2,521 | 2,723 | 2,521 | 2,698 | +190 | +7.6% | 4,600 |
| 2018/12/25 | 2,651 | 2,651 | 2,486 | 2,508 | -273 | -9.8% | 20,600 |
| 2018/12/21 | 2,961 | 2,961 | 2,760 | 2,781 | -199 | -6.7% | 12,400 |
| 2018/12/20 | 2,992 | 2,992 | 2,963 | 2,980 | -13 | -0.4% | 2,800 |
| 2018/12/19 | 2,990 | 2,993 | 2,985 | 2,993 | -6 | -0.2% | 1,200 |
| 2018/12/18 | 2,991 | 2,999 | 2,980 | 2,999 | +1 | ±0% | 2,900 |
| 2018/12/17 | 2,993 | 3,000 | 2,992 | 2,998 | +6 | +0.2% | 1,100 |
| 2018/12/14 | 2,995 | 3,000 | 2,990 | 2,992 | -8 | -0.3% | 1,400 |
1551～
1600
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「カネ美食品」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 |
|---|---|---|---|---|---|---|---|---|
| カネ美食品 | 331,500円 | -3.4% | +0.1% | 1.15% | 18.33倍 | 1.10倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| 魚 力 | 242,300円 | +20.9% | +0.4% | 2.15% | 29.15倍 | 1.91倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| あさひ | 133,500円 | +5.2% | +2.2% | 3.75% | 9.52倍 | 0.89倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 日産東ＨＤ | 49,500円 | +2.4% | -11.8% | 4.85% | 7.36倍 | 0.52倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| コメ兵ＨＤ | 286,800円 | +25.8% | +22.4% | 3.70% | 6.83倍 | 0.96倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
