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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,821 | 1,821 | 1,821 | 1,821 | ±0 | ±0% | 300 |
| 2015/02/09 | 1,820 | 1,821 | 1,818 | 1,821 | +1 | +0.1% | 900 |
| 2015/02/06 | 1,820 | 1,824 | 1,820 | 1,820 | ±0 | ±0% | 600 |
| 2015/02/05 | 1,817 | 1,826 | 1,817 | 1,820 | -3 | -0.2% | 1,400 |
| 2015/02/04 | 1,820 | 1,823 | 1,816 | 1,823 | +1 | +0.1% | 1,000 |
| 2015/02/03 | 1,823 | 1,823 | 1,816 | 1,822 | +7 | +0.4% | 1,300 |
| 2015/02/02 | 1,827 | 1,827 | 1,815 | 1,815 | ±0 | ±0% | 2,400 |
| 2015/01/30 | 1,805 | 1,815 | 1,803 | 1,815 | +10 | +0.6% | 2,000 |
| 2015/01/29 | 1,790 | 1,805 | 1,790 | 1,805 | +10 | +0.6% | 1,200 |
| 2015/01/28 | 1,794 | 1,795 | 1,787 | 1,795 | +1 | +0.1% | 1,200 |
| 2015/01/27 | 1,786 | 1,800 | 1,786 | 1,794 | +4 | +0.2% | 1,600 |
| 2015/01/26 | 1,774 | 1,790 | 1,774 | 1,790 | +19 | +1.1% | 1,100 |
| 2015/01/23 | 1,771 | 1,771 | 1,769 | 1,771 | +1 | +0.1% | 900 |
| 2015/01/22 | 1,765 | 1,780 | 1,765 | 1,770 | +8 | +0.5% | 1,100 |
| 2015/01/21 | 1,765 | 1,770 | 1,760 | 1,762 | +1 | +0.1% | 1,500 |
| 2015/01/20 | 1,761 | 1,765 | 1,760 | 1,761 | -1 | -0.1% | 700 |
| 2015/01/19 | 1,779 | 1,779 | 1,762 | 1,762 | -16 | -0.9% | 2,300 |
| 2015/01/16 | 1,779 | 1,779 | 1,774 | 1,778 | +3 | +0.2% | 1,000 |
| 2015/01/15 | 1,775 | 1,775 | 1,770 | 1,775 | +2 | +0.1% | 5,500 |
| 2015/01/14 | 1,768 | 1,775 | 1,760 | 1,773 | +10 | +0.6% | 3,100 |
| 2015/01/13 | 1,752 | 1,764 | 1,752 | 1,763 | +13 | +0.7% | 3,400 |
| 2015/01/09 | 1,742 | 1,750 | 1,742 | 1,750 | +8 | +0.5% | 1,800 |
| 2015/01/08 | 1,731 | 1,742 | 1,728 | 1,742 | +11 | +0.6% | 2,000 |
| 2015/01/07 | 1,723 | 1,732 | 1,723 | 1,731 | +7 | +0.4% | 1,100 |
| 2015/01/06 | 1,728 | 1,730 | 1,724 | 1,724 | -9 | -0.5% | 2,400 |
| 2015/01/05 | 1,733 | 1,745 | 1,733 | 1,733 | -1 | -0.1% | 3,000 |
| 2014/12/30 | 1,725 | 1,744 | 1,723 | 1,734 | +10 | +0.6% | 1,900 |
| 2014/12/29 | 1,723 | 1,740 | 1,723 | 1,724 | -2 | -0.1% | 6,500 |
| 2014/12/26 | 1,695 | 1,764 | 1,693 | 1,726 | -76 | -4.2% | 14,800 |
| 2014/12/25 | 1,828 | 1,829 | 1,802 | 1,802 | -16 | -0.9% | 8,000 |
| 2014/12/24 | 1,805 | 1,829 | 1,805 | 1,818 | +12 | +0.7% | 5,700 |
| 2014/12/22 | 1,789 | 1,809 | 1,788 | 1,806 | -3 | -0.2% | 3,400 |
| 2014/12/19 | 1,823 | 1,827 | 1,750 | 1,809 | -14 | -0.8% | 9,100 |
| 2014/12/18 | 1,817 | 1,826 | 1,817 | 1,823 | -6 | -0.3% | 2,200 |
| 2014/12/17 | 1,817 | 1,829 | 1,815 | 1,829 | +12 | +0.7% | 2,700 |
| 2014/12/16 | 1,810 | 1,819 | 1,810 | 1,817 | +8 | +0.4% | 1,400 |
| 2014/12/15 | 1,824 | 1,824 | 1,809 | 1,809 | -17 | -0.9% | 3,200 |
| 2014/12/12 | 1,828 | 1,828 | 1,805 | 1,826 | +6 | +0.3% | 2,200 |
| 2014/12/11 | 1,820 | 1,820 | 1,809 | 1,820 | +2 | +0.1% | 1,800 |
| 2014/12/10 | 1,820 | 1,820 | 1,811 | 1,818 | -7 | -0.4% | 3,400 |
| 2014/12/09 | 1,820 | 1,825 | 1,820 | 1,825 | ±0 | ±0% | 3,900 |
| 2014/12/08 | 1,827 | 1,827 | 1,821 | 1,825 | ±0 | ±0% | 3,900 |
| 2014/12/05 | 1,826 | 1,827 | 1,820 | 1,825 | -3 | -0.2% | 3,000 |
| 2014/12/04 | 1,829 | 1,829 | 1,825 | 1,828 | -1 | -0.1% | 1,800 |
| 2014/12/03 | 1,829 | 1,829 | 1,825 | 1,829 | ±0 | ±0% | 3,400 |
| 2014/12/02 | 1,830 | 1,830 | 1,828 | 1,829 | +1 | +0.1% | 2,700 |
| 2014/12/01 | 1,820 | 1,830 | 1,819 | 1,828 | +12 | +0.7% | 4,600 |
| 2014/11/28 | 1,826 | 1,829 | 1,816 | 1,816 | -13 | -0.7% | 4,500 |
| 2014/11/27 | 1,846 | 1,846 | 1,827 | 1,829 | +12 | +0.7% | 2,500 |
| 2014/11/26 | 1,810 | 1,820 | 1,808 | 1,817 | +9 | +0.5% | 4,000 |
2501～
2550
件表示中 / 3693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 | 41,800円 | +14.5% | - | 0.00% | - | 2.70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 |
| ホリイフード | 31,700円 | - | - | 0.00% | 15.63倍 | 10.02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 |
| ハピネス＆Ｄ | 71,600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 |
| 光フード | 179,500円 | +13.3% | +19.9% | 2.23% | 16.80倍 | 1.43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 | 14,000円 | +0.4% | +109.9% | 0.00% | 6.48倍 | 1.31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
