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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 771 | 771 | 762 | 771 | +9 | +1.2% | 800 |
| 2020/07/15 | 772 | 772 | 760 | 762 | +3 | +0.4% | 2,100 |
| 2020/07/14 | 761 | 769 | 757 | 759 | -3 | -0.4% | 1,400 |
| 2020/07/13 | 751 | 774 | 751 | 762 | +7 | +0.9% | 400 |
| 2020/07/10 | 755 | 755 | 753 | 755 | ±0 | ±0% | 1,200 |
| 2020/07/09 | 759 | 760 | 751 | 755 | -14 | -1.8% | 1,400 |
| 2020/07/08 | 781 | 781 | 765 | 769 | -6 | -0.8% | 1,700 |
| 2020/07/07 | 798 | 798 | 758 | 775 | -18 | -2.3% | 4,300 |
| 2020/07/06 | 800 | 800 | 790 | 793 | -8 | -1% | 3,300 |
| 2020/07/03 | 811 | 817 | 801 | 801 | -11 | -1.4% | 1,600 |
| 2020/07/02 | 832 | 832 | 812 | 812 | -2 | -0.2% | 1,200 |
| 2020/07/01 | 825 | 841 | 814 | 814 | -21 | -2.5% | 3,200 |
| 2020/06/30 | 861 | 861 | 828 | 835 | -20 | -2.3% | 5,000 |
| 2020/06/29 | 869 | 880 | 855 | 855 | -139 | -14% | 17,000 |
| 2020/06/26 | 972 | 994 | 972 | 994 | +12 | +1.2% | 9,900 |
| 2020/06/25 | 980 | 995 | 979 | 982 | +2 | +0.2% | 7,400 |
| 2020/06/24 | 970 | 980 | 970 | 980 | +10 | +1% | 3,800 |
| 2020/06/23 | 959 | 972 | 957 | 970 | +11 | +1.1% | 2,300 |
| 2020/06/22 | 957 | 963 | 953 | 959 | +2 | +0.2% | 3,200 |
| 2020/06/19 | 945 | 957 | 945 | 957 | +8 | +0.8% | 3,300 |
| 2020/06/18 | 948 | 958 | 945 | 949 | -7 | -0.7% | 3,000 |
| 2020/06/17 | 955 | 956 | 949 | 956 | +1 | +0.1% | 2,200 |
| 2020/06/16 | 950 | 955 | 948 | 955 | -1 | -0.1% | 1,400 |
| 2020/06/15 | 944 | 956 | 944 | 956 | +2 | +0.2% | 2,200 |
| 2020/06/12 | 950 | 960 | 941 | 954 | -8 | -0.8% | 3,200 |
| 2020/06/11 | 971 | 971 | 956 | 962 | +6 | +0.6% | 1,100 |
| 2020/06/10 | 957 | 965 | 950 | 956 | +1 | +0.1% | 2,900 |
| 2020/06/09 | 954 | 956 | 951 | 955 | +2 | +0.2% | 1,700 |
| 2020/06/08 | 955 | 956 | 949 | 953 | +1 | +0.1% | 2,700 |
| 2020/06/05 | 956 | 956 | 944 | 952 | +11 | +1.2% | 2,100 |
| 2020/06/04 | 949 | 953 | 932 | 941 | +1 | +0.1% | 2,300 |
| 2020/06/03 | 950 | 955 | 940 | 940 | -10 | -1.1% | 2,400 |
| 2020/06/02 | 921 | 950 | 913 | 950 | +30 | +3.3% | 4,500 |
| 2020/06/01 | 918 | 920 | 910 | 920 | ±0 | ±0% | 1,800 |
| 2020/05/29 | 902 | 922 | 902 | 920 | +8 | +0.9% | 3,000 |
| 2020/05/28 | 916 | 922 | 909 | 912 | +11 | +1.2% | 2,500 |
| 2020/05/27 | 910 | 911 | 900 | 901 | -9 | -1% | 3,400 |
| 2020/05/26 | 900 | 918 | 900 | 910 | +16 | +1.8% | 2,200 |
| 2020/05/25 | 860 | 898 | 855 | 894 | +39 | +4.6% | 2,900 |
| 2020/05/22 | 834 | 855 | 829 | 855 | +26 | +3.1% | 2,300 |
| 2020/05/21 | 829 | 844 | 825 | 829 | +7 | +0.9% | 1,800 |
| 2020/05/20 | 819 | 830 | 819 | 822 | +3 | +0.4% | 1,200 |
| 2020/05/19 | 816 | 819 | 815 | 819 | +3 | +0.4% | 1,100 |
| 2020/05/18 | 817 | 817 | 813 | 816 | -1 | -0.1% | 900 |
| 2020/05/15 | 811 | 822 | 811 | 817 | -1 | -0.1% | 2,100 |
| 2020/05/14 | 821 | 821 | 815 | 818 | -5 | -0.6% | 1,300 |
| 2020/05/13 | 819 | 824 | 819 | 823 | +9 | +1.1% | 600 |
| 2020/05/12 | 820 | 820 | 811 | 814 | -6 | -0.7% | 1,800 |
| 2020/05/11 | 807 | 820 | 806 | 820 | +13 | +1.6% | 2,100 |
| 2020/05/08 | 805 | 819 | 800 | 807 | -1 | -0.1% | 4,800 |
1251～
1300
件表示中 / 3770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 | 41,600円 | +9.6% | - | 0.00% | 317.56倍 | 3.73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 | 71,800円 | -20.5% | - | 1.04% | - | 2.42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 | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33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 |
| パレモ・ＨＤ | 14,900円 | +0.4% | +109.9% | 0.00% | 6.90倍 | 1.39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 |
| ＣＡＰＩＴＡ | 43,200円 | -25.7% | +39.1% | 1.39% | 35.38倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
