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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 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 |
| 2018/07/19 | 1,785 | 1,799 | 1,785 | 1,799 | +17 | +1% | 300 |
| 2018/07/18 | 1,800 | 1,800 | 1,779 | 1,782 | -18 | -1% | 2,000 |
| 2018/07/17 | 1,802 | 1,810 | 1,800 | 1,800 | -13 | -0.7% | 1,800 |
| 2018/07/13 | 1,820 | 1,820 | 1,812 | 1,813 | -7 | -0.4% | 1,400 |
| 2018/07/12 | 1,819 | 1,821 | 1,812 | 1,820 | +9 | +0.5% | 500 |
| 2018/07/11 | 1,821 | 1,821 | 1,811 | 1,811 | ±0 | ±0% | 1,100 |
| 2018/07/10 | 1,801 | 1,811 | 1,801 | 1,811 | +10 | +0.6% | 500 |
| 2018/07/09 | 1,763 | 1,818 | 1,763 | 1,801 | +40 | +2.3% | 1,500 |
| 2018/07/06 | 1,759 | 1,770 | 1,757 | 1,761 | -9 | -0.5% | 2,400 |
| 2018/07/05 | 1,801 | 1,801 | 1,759 | 1,770 | -30 | -1.7% | 3,200 |
| 2018/07/04 | 1,820 | 1,820 | 1,800 | 1,800 | -17 | -0.9% | 2,100 |
| 2018/07/03 | 1,829 | 1,835 | 1,805 | 1,817 | -13 | -0.7% | 3,200 |
| 2018/07/02 | 1,834 | 1,847 | 1,825 | 1,830 | -22 | -1.2% | 2,900 |
| 2018/06/29 | 1,866 | 1,866 | 1,825 | 1,852 | +11 | +0.6% | 3,700 |
| 2018/06/28 | 1,852 | 1,859 | 1,840 | 1,841 | -9 | -0.5% | 5,600 |
| 2018/06/27 | 1,841 | 1,860 | 1,841 | 1,850 | -96 | -4.9% | 14,500 |
| 2018/06/26 | 1,914 | 1,946 | 1,914 | 1,946 | +40 | +2.1% | 9,500 |
| 2018/06/25 | 1,901 | 1,917 | 1,900 | 1,906 | -4 | -0.2% | 5,400 |
| 2018/06/22 | 1,901 | 1,910 | 1,901 | 1,910 | +6 | +0.3% | 1,800 |
| 2018/06/21 | 1,901 | 1,906 | 1,901 | 1,904 | -2 | -0.1% | 2,900 |
| 2018/06/20 | 1,904 | 1,908 | 1,904 | 1,906 | +1 | +0.1% | 1,300 |
| 2018/06/19 | 1,913 | 1,919 | 1,901 | 1,905 | -8 | -0.4% | 4,800 |
| 2018/06/18 | 1,914 | 1,920 | 1,913 | 1,913 | -1 | -0.1% | 2,000 |
| 2018/06/15 | 1,919 | 1,919 | 1,914 | 1,914 | -3 | -0.2% | 2,100 |
| 2018/06/14 | 1,914 | 1,917 | 1,911 | 1,917 | +2 | +0.1% | 700 |
| 2018/06/13 | 1,912 | 1,915 | 1,906 | 1,915 | +7 | +0.4% | 2,500 |
| 2018/06/12 | 1,911 | 1,913 | 1,907 | 1,908 | -3 | -0.2% | 1,900 |
| 2018/06/11 | 1,913 | 1,915 | 1,906 | 1,911 | -1 | -0.1% | 1,500 |
| 2018/06/08 | 1,900 | 1,912 | 1,900 | 1,912 | +2 | +0.1% | 1,300 |
| 2018/06/07 | 1,901 | 1,910 | 1,900 | 1,910 | +1 | +0.1% | 1,300 |
| 2018/06/06 | 1,909 | 1,909 | 1,909 | 1,909 | +1 | +0.1% | 2,800 |
| 2018/06/05 | 1,901 | 1,908 | 1,901 | 1,908 | +3 | +0.2% | 2,500 |
| 2018/06/04 | 1,891 | 1,909 | 1,891 | 1,905 | +20 | +1.1% | 2,900 |
| 2018/06/01 | 1,880 | 1,909 | 1,880 | 1,885 | -4 | -0.2% | 4,800 |
| 2018/05/31 | 1,899 | 1,915 | 1,889 | 1,889 | -10 | -0.5% | 3,000 |
| 2018/05/30 | 1,883 | 1,919 | 1,883 | 1,899 | -24 | -1.2% | 4,900 |
| 2018/05/29 | 1,933 | 1,933 | 1,920 | 1,923 | -11 | -0.6% | 2,200 |
| 2018/05/28 | 1,935 | 1,935 | 1,921 | 1,934 | +4 | +0.2% | 2,200 |
| 2018/05/25 | 1,931 | 1,932 | 1,920 | 1,930 | +7 | +0.4% | 900 |
| 2018/05/24 | 1,922 | 1,923 | 1,913 | 1,923 | +2 | +0.1% | 400 |
| 2018/05/23 | 1,930 | 1,930 | 1,913 | 1,921 | +13 | +0.7% | 2,300 |
| 2018/05/22 | 1,917 | 1,926 | 1,908 | 1,908 | -9 | -0.5% | 400 |
| 2018/05/21 | 1,930 | 1,930 | 1,917 | 1,917 | -8 | -0.4% | 1,100 |
| 2018/05/18 | 1,918 | 1,925 | 1,918 | 1,925 | +6 | +0.3% | 600 |
| 2018/05/17 | 1,925 | 1,925 | 1,900 | 1,919 | -4 | -0.2% | 1,600 |
1651～
1700
件表示中 / 3692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 | 41,300円 | +14.5% | - | 0.00% | - | 2.67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 | 71,700円 | -19.3% | - | 2.09% | - | 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 |
| ホリイフード | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
| 光フード | 178,500円 | +13.3% | +19.9% | 2.24% | 16.71倍 | 1.42倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| パレモ・ＨＤ | 14,100円 | +0.4% | +109.9% | 0.00% | 6.52倍 | 1.32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
