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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,895 | 1,895 | 1,883 | 1,893 | -5 | -0.3% | 1,000 |
| 2017/11/10 | 1,894 | 1,898 | 1,893 | 1,898 | -1 | -0.1% | 500 |
| 2017/11/09 | 1,914 | 1,915 | 1,899 | 1,899 | -15 | -0.8% | 900 |
| 2017/11/08 | 1,898 | 1,914 | 1,898 | 1,914 | +16 | +0.8% | 700 |
| 2017/11/07 | 1,901 | 1,903 | 1,898 | 1,898 | +7 | +0.4% | 600 |
| 2017/11/06 | 1,898 | 1,902 | 1,891 | 1,891 | -6 | -0.3% | 1,500 |
| 2017/11/02 | 1,898 | 1,898 | 1,884 | 1,897 | -2 | -0.1% | 1,000 |
| 2017/11/01 | 1,881 | 1,899 | 1,881 | 1,899 | +18 | +1% | 1,700 |
| 2017/10/31 | 1,885 | 1,893 | 1,881 | 1,881 | -4 | -0.2% | 600 |
| 2017/10/30 | 1,881 | 1,885 | 1,881 | 1,885 | +5 | +0.3% | 500 |
| 2017/10/27 | 1,887 | 1,896 | 1,880 | 1,880 | -7 | -0.4% | 2,800 |
| 2017/10/26 | 1,887 | 1,887 | 1,887 | 1,887 | +7 | +0.4% | 100 |
| 2017/10/25 | 1,892 | 1,892 | 1,855 | 1,880 | -5 | -0.3% | 5,000 |
| 2017/10/24 | 1,876 | 1,894 | 1,876 | 1,885 | +9 | +0.5% | 1,100 |
| 2017/10/23 | 1,876 | 1,877 | 1,876 | 1,876 | ±0 | ±0% | 700 |
| 2017/10/20 | 1,876 | 1,888 | 1,876 | 1,876 | ±0 | ±0% | 700 |
| 2017/10/19 | 1,876 | 1,888 | 1,876 | 1,876 | ±0 | ±0% | 800 |
| 2017/10/18 | 1,881 | 1,889 | 1,876 | 1,876 | -12 | -0.6% | 1,300 |
| 2017/10/17 | 1,878 | 1,890 | 1,877 | 1,888 | -6 | -0.3% | 3,600 |
| 2017/10/16 | 1,898 | 1,900 | 1,894 | 1,894 | -4 | -0.2% | 1,500 |
| 2017/10/13 | 1,898 | 1,898 | 1,896 | 1,898 | -2 | -0.1% | 1,600 |
| 2017/10/12 | 1,890 | 1,904 | 1,890 | 1,900 | +10 | +0.5% | 900 |
| 2017/10/11 | 1,886 | 1,890 | 1,881 | 1,890 | +5 | +0.3% | 900 |
| 2017/10/10 | 1,884 | 1,885 | 1,880 | 1,885 | +1 | +0.1% | 1,300 |
| 2017/10/06 | 1,875 | 1,884 | 1,875 | 1,884 | +3 | +0.2% | 1,200 |
| 2017/10/05 | 1,878 | 1,892 | 1,878 | 1,881 | +5 | +0.3% | 600 |
| 2017/10/04 | 1,893 | 1,896 | 1,876 | 1,876 | -16 | -0.8% | 2,700 |
| 2017/10/03 | 1,893 | 1,897 | 1,885 | 1,892 | +2 | +0.1% | 1,700 |
| 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 |
1901～
1950
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 | 3.72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% | - | 2.43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
