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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,900 | 1,900 | 1,878 | 1,890 | +2 | +0.1% | 2,700 |
| 2017/09/29 | 1,879 | 1,888 | 1,879 | 1,888 | +10 | +0.5% | 1,900 |
| 2017/09/28 | 1,890 | 1,890 | 1,875 | 1,878 | -12 | -0.6% | 1,000 |
| 2017/09/27 | 1,890 | 1,890 | 1,875 | 1,890 | +12 | +0.6% | 2,400 |
| 2017/09/26 | 1,875 | 1,878 | 1,870 | 1,878 | +9 | +0.5% | 4,300 |
| 2017/09/25 | 1,857 | 1,870 | 1,857 | 1,869 | +11 | +0.6% | 2,400 |
| 2017/09/22 | 1,860 | 1,860 | 1,858 | 1,858 | -1 | -0.1% | 700 |
| 2017/09/21 | 1,863 | 1,870 | 1,859 | 1,859 | +4 | +0.2% | 1,700 |
| 2017/09/20 | 1,865 | 1,865 | 1,855 | 1,855 | ±0 | ±0% | 600 |
| 2017/09/19 | 1,864 | 1,864 | 1,851 | 1,855 | +5 | +0.3% | 1,100 |
| 2017/09/15 | 1,845 | 1,851 | 1,845 | 1,850 | +5 | +0.3% | 1,500 |
| 2017/09/14 | 1,839 | 1,850 | 1,839 | 1,845 | +15 | +0.8% | 900 |
| 2017/09/13 | 1,850 | 1,850 | 1,830 | 1,830 | -15 | -0.8% | 4,500 |
| 2017/09/12 | 1,871 | 1,871 | 1,845 | 1,845 | -27 | -1.4% | 3,200 |
| 2017/09/11 | 1,873 | 1,873 | 1,872 | 1,872 | -1 | -0.1% | 400 |
| 2017/09/08 | 1,860 | 1,873 | 1,859 | 1,873 | +13 | +0.7% | 500 |
| 2017/09/07 | 1,876 | 1,876 | 1,860 | 1,860 | -17 | -0.9% | 400 |
| 2017/09/06 | 1,860 | 1,882 | 1,859 | 1,877 | +18 | +1% | 2,000 |
| 2017/09/05 | 1,870 | 1,870 | 1,859 | 1,859 | -11 | -0.6% | 1,500 |
| 2017/09/04 | 1,870 | 1,886 | 1,870 | 1,870 | +2 | +0.1% | 400 |
| 2017/09/01 | 1,849 | 1,868 | 1,845 | 1,868 | +20 | +1.1% | 2,000 |
| 2017/08/31 | 1,834 | 1,848 | 1,834 | 1,848 | +6 | +0.3% | 1,900 |
| 2017/08/30 | 1,835 | 1,847 | 1,835 | 1,842 | +8 | +0.4% | 1,700 |
| 2017/08/29 | 1,830 | 1,834 | 1,830 | 1,834 | ±0 | ±0% | 1,000 |
| 2017/08/28 | 1,830 | 1,834 | 1,830 | 1,834 | +22 | +1.2% | 2,700 |
| 2017/08/25 | 1,829 | 1,829 | 1,812 | 1,812 | -9 | -0.5% | 1,900 |
| 2017/08/24 | 1,820 | 1,821 | 1,820 | 1,821 | +1 | +0.1% | 300 |
| 2017/08/23 | 1,817 | 1,842 | 1,817 | 1,820 | -10 | -0.5% | 700 |
| 2017/08/22 | 1,834 | 1,842 | 1,830 | 1,830 | +10 | +0.5% | 900 |
| 2017/08/21 | 1,830 | 1,830 | 1,818 | 1,820 | -10 | -0.5% | 2,500 |
| 2017/08/18 | 1,829 | 1,830 | 1,829 | 1,830 | ±0 | ±0% | 200 |
| 2017/08/17 | 1,830 | 1,830 | 1,830 | 1,830 | +2 | +0.1% | 300 |
| 2017/08/16 | 1,826 | 1,830 | 1,826 | 1,828 | +4 | +0.2% | 600 |
| 2017/08/15 | 1,846 | 1,846 | 1,824 | 1,824 | +1 | +0.1% | 1,500 |
| 2017/08/14 | 1,822 | 1,823 | 1,820 | 1,823 | -3 | -0.2% | 1,500 |
| 2017/08/10 | 1,828 | 1,828 | 1,826 | 1,826 | -1 | -0.1% | 900 |
| 2017/08/09 | 1,827 | 1,827 | 1,827 | 1,827 | -15 | -0.8% | 200 |
| 2017/08/08 | 1,816 | 1,842 | 1,816 | 1,842 | +15 | +0.8% | 1,300 |
| 2017/08/07 | 1,839 | 1,839 | 1,827 | 1,827 | -13 | -0.7% | 200 |
| 2017/08/04 | 1,820 | 1,840 | 1,817 | 1,840 | ±0 | ±0% | 700 |
| 2017/08/03 | 1,833 | 1,841 | 1,833 | 1,840 | +30 | +1.7% | 400 |
| 2017/08/02 | 1,812 | 1,815 | 1,810 | 1,810 | -2 | -0.1% | 3,000 |
| 2017/08/01 | 1,824 | 1,824 | 1,811 | 1,812 | -8 | -0.4% | 2,700 |
| 2017/07/31 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2017/07/28 | 1,830 | 1,850 | 1,820 | 1,820 | -9 | -0.5% | 3,000 |
| 2017/07/27 | 1,839 | 1,842 | 1,829 | 1,829 | -6 | -0.3% | 2,200 |
| 2017/07/26 | 1,861 | 1,862 | 1,835 | 1,835 | -26 | -1.4% | 3,400 |
| 2017/07/25 | 1,861 | 1,861 | 1,861 | 1,861 | -1 | -0.1% | 200 |
| 2017/07/24 | 1,863 | 1,868 | 1,861 | 1,862 | -6 | -0.3% | 800 |
| 2017/07/21 | 1,869 | 1,869 | 1,868 | 1,868 | -2 | -0.1% | 300 |
1851～
1900
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
