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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,868 | 1,875 | 1,868 | 1,875 | +6 | +0.3% | 1,000 |
| 2017/07/11 | 1,871 | 1,871 | 1,869 | 1,869 | ±0 | ±0% | 1,300 |
| 2017/07/10 | 1,866 | 1,873 | 1,866 | 1,869 | -3 | -0.2% | 600 |
| 2017/07/07 | 1,867 | 1,872 | 1,867 | 1,872 | +6 | +0.3% | 500 |
| 2017/07/06 | 1,871 | 1,872 | 1,866 | 1,866 | -5 | -0.3% | 700 |
| 2017/07/05 | 1,864 | 1,871 | 1,864 | 1,871 | -1 | -0.1% | 800 |
| 2017/07/04 | 1,862 | 1,872 | 1,861 | 1,872 | +11 | +0.6% | 2,000 |
| 2017/07/03 | 1,867 | 1,867 | 1,859 | 1,861 | -17 | -0.9% | 2,500 |
| 2017/06/30 | 1,880 | 1,880 | 1,866 | 1,878 | +1 | +0.1% | 1,300 |
| 2017/06/29 | 1,870 | 1,877 | 1,865 | 1,877 | +6 | +0.3% | 2,000 |
| 2017/06/28 | 1,862 | 1,882 | 1,860 | 1,871 | -87 | -4.4% | 11,000 |
| 2017/06/27 | 1,945 | 1,970 | 1,932 | 1,958 | +13 | +0.7% | 9,900 |
| 2017/06/26 | 1,915 | 1,945 | 1,915 | 1,945 | +27 | +1.4% | 6,200 |
| 2017/06/23 | 1,918 | 1,925 | 1,918 | 1,918 | +1 | +0.1% | 4,000 |
| 2017/06/22 | 1,914 | 1,917 | 1,914 | 1,917 | +6 | +0.3% | 1,600 |
| 2017/06/21 | 1,912 | 1,912 | 1,910 | 1,911 | -1 | -0.1% | 1,000 |
| 2017/06/20 | 1,910 | 1,914 | 1,910 | 1,912 | -2 | -0.1% | 2,300 |
| 2017/06/19 | 1,911 | 1,914 | 1,910 | 1,914 | +4 | +0.2% | 2,200 |
| 2017/06/16 | 1,912 | 1,912 | 1,907 | 1,910 | +1 | +0.1% | 600 |
| 2017/06/15 | 1,914 | 1,916 | 1,908 | 1,909 | -7 | -0.4% | 3,000 |
| 2017/06/14 | 1,915 | 1,916 | 1,915 | 1,916 | ±0 | ±0% | 1,200 |
| 2017/06/13 | 1,916 | 1,916 | 1,912 | 1,916 | +5 | +0.3% | 1,100 |
| 2017/06/12 | 1,913 | 1,917 | 1,908 | 1,911 | -6 | -0.3% | 2,600 |
| 2017/06/09 | 1,919 | 1,919 | 1,909 | 1,917 | -1 | -0.1% | 1,800 |
| 2017/06/08 | 1,915 | 1,919 | 1,915 | 1,918 | +5 | +0.3% | 1,800 |
| 2017/06/07 | 1,914 | 1,917 | 1,910 | 1,913 | -1 | -0.1% | 900 |
| 2017/06/06 | 1,908 | 1,915 | 1,907 | 1,914 | +5 | +0.3% | 1,100 |
| 2017/06/05 | 1,910 | 1,912 | 1,905 | 1,909 | -1 | -0.1% | 2,700 |
| 2017/06/02 | 1,907 | 1,910 | 1,905 | 1,910 | +3 | +0.2% | 1,700 |
| 2017/06/01 | 1,920 | 1,923 | 1,907 | 1,907 | -13 | -0.7% | 3,100 |
| 2017/05/31 | 1,910 | 1,923 | 1,906 | 1,920 | +10 | +0.5% | 2,100 |
| 2017/05/30 | 1,919 | 1,919 | 1,910 | 1,910 | -7 | -0.4% | 1,400 |
| 2017/05/29 | 1,918 | 1,920 | 1,913 | 1,917 | +2 | +0.1% | 2,800 |
| 2017/05/26 | 1,900 | 1,919 | 1,900 | 1,915 | +2 | +0.1% | 1,300 |
| 2017/05/25 | 1,912 | 1,916 | 1,910 | 1,913 | +13 | +0.7% | 1,700 |
| 2017/05/24 | 1,900 | 1,919 | 1,900 | 1,900 | ±0 | ±0% | 1,900 |
| 2017/05/23 | 1,890 | 1,900 | 1,890 | 1,900 | +10 | +0.5% | 2,200 |
| 2017/05/22 | 1,890 | 1,890 | 1,884 | 1,890 | ±0 | ±0% | 1,600 |
| 2017/05/19 | 1,890 | 1,890 | 1,890 | 1,890 | +2 | +0.1% | 900 |
| 2017/05/18 | 1,889 | 1,889 | 1,877 | 1,888 | -1 | -0.1% | 3,200 |
| 2017/05/17 | 1,885 | 1,889 | 1,884 | 1,889 | +4 | +0.2% | 1,000 |
| 2017/05/16 | 1,885 | 1,888 | 1,885 | 1,885 | +4 | +0.2% | 700 |
| 2017/05/15 | 1,884 | 1,884 | 1,880 | 1,881 | -3 | -0.2% | 1,300 |
| 2017/05/12 | 1,880 | 1,885 | 1,880 | 1,884 | +3 | +0.2% | 1,000 |
| 2017/05/11 | 1,884 | 1,885 | 1,880 | 1,881 | -4 | -0.2% | 1,700 |
| 2017/05/10 | 1,890 | 1,890 | 1,877 | 1,885 | +9 | +0.5% | 3,000 |
| 2017/05/09 | 1,865 | 1,878 | 1,863 | 1,876 | +15 | +0.8% | 3,700 |
| 2017/05/08 | 1,870 | 1,870 | 1,860 | 1,861 | +5 | +0.3% | 2,200 |
| 2017/05/02 | 1,868 | 1,870 | 1,847 | 1,856 | +9 | +0.5% | 3,900 |
| 2017/05/01 | 1,857 | 1,858 | 1,847 | 1,847 | -4 | -0.2% | 1,000 |
1951～
2000
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
