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 |
---|---|---|---|---|---|---|---|
2018/10/01 | 1,825 | 1,844 | 1,810 | 1,844 | +33 | +1.8% | 1,600 |
2018/09/28 | 1,824 | 1,825 | 1,810 | 1,811 | +13 | +0.7% | 1,400 |
2018/09/27 | 1,825 | 1,825 | 1,798 | 1,798 | +4 | +0.2% | 500 |
2018/09/26 | 1,817 | 1,820 | 1,794 | 1,794 | +2 | +0.1% | 1,700 |
2018/09/25 | 1,805 | 1,805 | 1,785 | 1,792 | +1 | +0.1% | 4,100 |
2018/09/21 | 1,786 | 1,809 | 1,786 | 1,791 | +6 | +0.3% | 3,400 |
2018/09/20 | 1,786 | 1,790 | 1,785 | 1,785 | ±0 | ±0% | 1,400 |
2018/09/19 | 1,784 | 1,805 | 1,784 | 1,785 | +3 | +0.2% | 1,100 |
2018/09/18 | 1,801 | 1,811 | 1,781 | 1,782 | -29 | -1.6% | 1,400 |
2018/09/14 | 1,811 | 1,811 | 1,808 | 1,811 | +11 | +0.6% | 2,000 |
2018/09/13 | 1,796 | 1,800 | 1,786 | 1,800 | -13 | -0.7% | 2,400 |
2018/09/12 | 1,793 | 1,813 | 1,793 | 1,813 | +21 | +1.2% | 1,600 |
2018/09/11 | 1,800 | 1,800 | 1,786 | 1,792 | +7 | +0.4% | 400 |
2018/09/10 | 1,790 | 1,790 | 1,785 | 1,785 | -5 | -0.3% | 200 |
2018/09/07 | 1,781 | 1,790 | 1,781 | 1,790 | +9 | +0.5% | 400 |
2018/09/06 | 1,800 | 1,800 | 1,781 | 1,781 | -33 | -1.8% | 900 |
2018/09/05 | 1,800 | 1,820 | 1,786 | 1,814 | +4 | +0.2% | 1,300 |
2018/09/04 | 1,797 | 1,810 | 1,797 | 1,810 | +13 | +0.7% | 2,700 |
2018/09/03 | 1,800 | 1,800 | 1,797 | 1,797 | -3 | -0.2% | 700 |
2018/08/31 | 1,795 | 1,809 | 1,795 | 1,800 | +5 | +0.3% | 1,200 |
2018/08/30 | 1,795 | 1,795 | 1,795 | 1,795 | -5 | -0.3% | 400 |
2018/08/29 | 1,799 | 1,800 | 1,799 | 1,800 | +20 | +1.1% | 200 |
2018/08/28 | 1,807 | 1,807 | 1,780 | 1,780 | -24 | -1.3% | 3,100 |
2018/08/27 | 1,807 | 1,807 | 1,804 | 1,804 | -4 | -0.2% | 300 |
2018/08/24 | 1,812 | 1,812 | 1,808 | 1,808 | +27 | +1.5% | 1,000 |
2018/08/23 | 1,762 | 1,781 | 1,761 | 1,781 | +1 | +0.1% | 600 |
2018/08/22 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 400 |
2018/08/21 | 1,761 | 1,790 | 1,761 | 1,790 | +15 | +0.8% | 700 |
2018/08/20 | 1,782 | 1,792 | 1,775 | 1,775 | -10 | -0.6% | 900 |
2018/08/17 | 1,786 | 1,792 | 1,785 | 1,785 | -2 | -0.1% | 700 |
2018/08/16 | 1,790 | 1,792 | 1,787 | 1,787 | -4 | -0.2% | 800 |
2018/08/15 | 1,795 | 1,801 | 1,789 | 1,791 | -10 | -0.6% | 2,600 |
2018/08/14 | 1,812 | 1,812 | 1,801 | 1,801 | +1 | +0.1% | 700 |
2018/08/13 | 1,800 | 1,803 | 1,795 | 1,800 | -11 | -0.6% | 700 |
2018/08/10 | 1,803 | 1,811 | 1,803 | 1,811 | +10 | +0.6% | 500 |
2018/08/09 | 1,805 | 1,805 | 1,801 | 1,801 | -2 | -0.1% | 500 |
2018/08/08 | 1,803 | 1,803 | 1,802 | 1,803 | +1 | +0.1% | 500 |
2018/08/07 | 1,802 | 1,802 | 1,802 | 1,802 | +3 | +0.2% | 100 |
2018/08/06 | 1,798 | 1,799 | 1,798 | 1,799 | +4 | +0.2% | 200 |
2018/08/03 | 1,795 | 1,795 | 1,795 | 1,795 | +1 | +0.1% | 200 |
2018/08/02 | 1,820 | 1,820 | 1,794 | 1,794 | +2 | +0.1% | 200 |
2018/08/01 | 1,793 | 1,797 | 1,792 | 1,792 | +2 | +0.1% | 600 |
2018/07/31 | 1,790 | 1,792 | 1,790 | 1,790 | ±0 | ±0% | 300 |
2018/07/30 | 1,788 | 1,790 | 1,781 | 1,790 | +3 | +0.2% | 1,100 |
2018/07/27 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 300 |
2018/07/26 | 1,794 | 1,794 | 1,787 | 1,787 | +4 | +0.2% | 600 |
2018/07/25 | 1,783 | 1,794 | 1,781 | 1,783 | - | - | 600 |
2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/07/23 | 1,782 | 1,798 | 1,781 | 1,783 | -12 | -0.7% | 1,600 |
2018/07/20 | 1,795 | 1,795 | 1,779 | 1,795 | -4 | -0.2% | 500 |
1651~
1700
件表示中 / 3737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 | 41,000円 | +14.5% | - | 0.00% | - | 2.65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 | 71,500円 | -19.3% | - | 2.10% | - | 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 |
白 鳩 | 27,400円 | -22.7% | - | 0.00% | 4.01倍 | 0.83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 |
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 |
CAPITA | 42,400円 | -25.7% | +39.1% | 1.42% | 34.73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 |
市場注目の銘柄
チャート関連のコラム