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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,850 | 1,851 | 1,849 | 1,851 | +6 | +0.3% | 1,300 |
| 2017/04/27 | 1,849 | 1,849 | 1,845 | 1,845 | ±0 | ±0% | 1,000 |
| 2017/04/26 | 1,838 | 1,845 | 1,836 | 1,845 | +7 | +0.4% | 1,200 |
| 2017/04/25 | 1,825 | 1,839 | 1,825 | 1,838 | -1 | -0.1% | 300 |
| 2017/04/24 | 1,820 | 1,839 | 1,820 | 1,839 | -1 | -0.1% | 400 |
| 2017/04/21 | 1,840 | 1,840 | 1,840 | 1,840 | +4 | +0.2% | 200 |
| 2017/04/20 | 1,835 | 1,839 | 1,813 | 1,836 | +12 | +0.7% | 1,000 |
| 2017/04/19 | 1,816 | 1,837 | 1,816 | 1,824 | +8 | +0.4% | 300 |
| 2017/04/18 | 1,845 | 1,845 | 1,816 | 1,816 | -5 | -0.3% | 400 |
| 2017/04/17 | 1,854 | 1,854 | 1,821 | 1,821 | +9 | +0.5% | 1,200 |
| 2017/04/14 | 1,824 | 1,824 | 1,808 | 1,812 | -13 | -0.7% | 1,100 |
| 2017/04/13 | 1,821 | 1,825 | 1,819 | 1,825 | +3 | +0.2% | 1,200 |
| 2017/04/12 | 1,827 | 1,827 | 1,803 | 1,822 | +9 | +0.5% | 2,000 |
| 2017/04/11 | 1,812 | 1,837 | 1,810 | 1,813 | +1 | +0.1% | 1,300 |
| 2017/04/10 | 1,810 | 1,820 | 1,810 | 1,812 | +8 | +0.4% | 1,800 |
| 2017/04/07 | 1,810 | 1,815 | 1,804 | 1,804 | -1 | -0.1% | 800 |
| 2017/04/06 | 1,835 | 1,835 | 1,805 | 1,805 | -25 | -1.4% | 2,300 |
| 2017/04/05 | 1,831 | 1,831 | 1,830 | 1,830 | -2 | -0.1% | 1,000 |
| 2017/04/04 | 1,840 | 1,846 | 1,832 | 1,832 | -9 | -0.5% | 1,400 |
| 2017/04/03 | 1,841 | 1,851 | 1,840 | 1,841 | -9 | -0.5% | 1,800 |
| 2017/03/31 | 1,842 | 1,859 | 1,836 | 1,850 | +8 | +0.4% | 1,800 |
| 2017/03/30 | 1,842 | 1,842 | 1,832 | 1,842 | ±0 | ±0% | 1,200 |
| 2017/03/29 | 1,834 | 1,847 | 1,834 | 1,842 | +1 | +0.1% | 2,200 |
| 2017/03/28 | 1,844 | 1,845 | 1,832 | 1,841 | -3 | -0.2% | 2,000 |
| 2017/03/27 | 1,832 | 1,844 | 1,830 | 1,844 | +12 | +0.7% | 3,000 |
| 2017/03/24 | 1,830 | 1,832 | 1,830 | 1,832 | +6 | +0.3% | 1,100 |
| 2017/03/23 | 1,831 | 1,838 | 1,826 | 1,826 | -6 | -0.3% | 1,600 |
| 2017/03/22 | 1,856 | 1,856 | 1,831 | 1,832 | -9 | -0.5% | 1,400 |
| 2017/03/21 | 1,849 | 1,849 | 1,841 | 1,841 | -11 | -0.6% | 2,100 |
| 2017/03/17 | 1,856 | 1,856 | 1,852 | 1,852 | -4 | -0.2% | 600 |
| 2017/03/16 | 1,846 | 1,857 | 1,846 | 1,856 | +9 | +0.5% | 1,100 |
| 2017/03/15 | 1,850 | 1,856 | 1,845 | 1,847 | +3 | +0.2% | 2,200 |
| 2017/03/14 | 1,836 | 1,844 | 1,833 | 1,844 | +9 | +0.5% | 1,700 |
| 2017/03/13 | 1,839 | 1,840 | 1,833 | 1,835 | -3 | -0.2% | 1,100 |
| 2017/03/10 | 1,832 | 1,838 | 1,832 | 1,838 | +6 | +0.3% | 800 |
| 2017/03/09 | 1,834 | 1,834 | 1,832 | 1,832 | -7 | -0.4% | 300 |
| 2017/03/08 | 1,840 | 1,840 | 1,836 | 1,839 | ±0 | ±0% | 1,100 |
| 2017/03/07 | 1,839 | 1,839 | 1,834 | 1,839 | +9 | +0.5% | 1,700 |
| 2017/03/06 | 1,826 | 1,830 | 1,820 | 1,830 | +4 | +0.2% | 1,700 |
| 2017/03/03 | 1,826 | 1,826 | 1,826 | 1,826 | ±0 | ±0% | 500 |
| 2017/03/02 | 1,826 | 1,826 | 1,812 | 1,826 | +3 | +0.2% | 2,000 |
| 2017/03/01 | 1,819 | 1,823 | 1,819 | 1,823 | +4 | +0.2% | 200 |
| 2017/02/28 | 1,817 | 1,825 | 1,817 | 1,819 | +3 | +0.2% | 900 |
| 2017/02/27 | 1,799 | 1,817 | 1,794 | 1,816 | +17 | +0.9% | 1,400 |
| 2017/02/24 | 1,799 | 1,799 | 1,796 | 1,799 | ±0 | ±0% | 1,100 |
| 2017/02/23 | 1,799 | 1,799 | 1,796 | 1,799 | ±0 | ±0% | 3,100 |
| 2017/02/22 | 1,800 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 1,100 |
| 2017/02/21 | 1,801 | 1,801 | 1,800 | 1,800 | -1 | -0.1% | 300 |
| 2017/02/20 | 1,800 | 1,802 | 1,800 | 1,801 | +1 | +0.1% | 500 |
| 2017/02/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 500 |
2001～
2050
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
