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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,795 | 1,808 | 1,785 | 1,808 | +34 | +1.9% | 3,500 |
| 2014/11/21 | 1,777 | 1,777 | 1,773 | 1,774 | -3 | -0.2% | 1,400 |
| 2014/11/20 | 1,773 | 1,777 | 1,773 | 1,777 | +6 | +0.3% | 1,400 |
| 2014/11/19 | 1,765 | 1,772 | 1,765 | 1,771 | +7 | +0.4% | 1,100 |
| 2014/11/18 | 1,759 | 1,776 | 1,759 | 1,764 | +4 | +0.2% | 3,100 |
| 2014/11/17 | 1,747 | 1,761 | 1,747 | 1,760 | +20 | +1.1% | 1,400 |
| 2014/11/14 | 1,785 | 1,785 | 1,735 | 1,740 | -42 | -2.4% | 4,600 |
| 2014/11/13 | 1,780 | 1,782 | 1,776 | 1,782 | ±0 | ±0% | 1,600 |
| 2014/11/12 | 1,780 | 1,786 | 1,775 | 1,782 | +4 | +0.2% | 2,700 |
| 2014/11/11 | 1,752 | 1,778 | 1,749 | 1,778 | +23 | +1.3% | 5,500 |
| 2014/11/10 | 1,736 | 1,755 | 1,735 | 1,755 | +34 | +2% | 3,800 |
| 2014/11/07 | 1,723 | 1,726 | 1,721 | 1,721 | -1 | -0.1% | 2,300 |
| 2014/11/06 | 1,739 | 1,739 | 1,720 | 1,722 | +2 | +0.1% | 4,400 |
| 2014/11/05 | 1,717 | 1,749 | 1,717 | 1,720 | +5 | +0.3% | 1,700 |
| 2014/11/04 | 1,752 | 1,753 | 1,711 | 1,715 | -35 | -2% | 9,400 |
| 2014/10/31 | 1,742 | 1,750 | 1,740 | 1,750 | +17 | +1% | 6,000 |
| 2014/10/30 | 1,723 | 1,738 | 1,723 | 1,733 | +15 | +0.9% | 4,100 |
| 2014/10/29 | 1,710 | 1,720 | 1,710 | 1,718 | +8 | +0.5% | 1,700 |
| 2014/10/28 | 1,708 | 1,710 | 1,708 | 1,710 | +5 | +0.3% | 2,000 |
| 2014/10/27 | 1,697 | 1,705 | 1,697 | 1,705 | +14 | +0.8% | 3,000 |
| 2014/10/24 | 1,683 | 1,691 | 1,682 | 1,691 | +2 | +0.1% | 900 |
| 2014/10/23 | 1,670 | 1,689 | 1,670 | 1,689 | +5 | +0.3% | 1,000 |
| 2014/10/22 | 1,678 | 1,684 | 1,668 | 1,684 | +9 | +0.5% | 1,000 |
| 2014/10/21 | 1,685 | 1,685 | 1,675 | 1,675 | ±0 | ±0% | 400 |
| 2014/10/20 | 1,669 | 1,695 | 1,669 | 1,675 | +25 | +1.5% | 1,000 |
| 2014/10/17 | 1,663 | 1,664 | 1,649 | 1,650 | -23 | -1.4% | 3,500 |
| 2014/10/16 | 1,657 | 1,682 | 1,657 | 1,673 | -19 | -1.1% | 1,200 |
| 2014/10/15 | 1,716 | 1,716 | 1,657 | 1,692 | +38 | +2.3% | 2,400 |
| 2014/10/14 | 1,678 | 1,681 | 1,653 | 1,654 | -39 | -2.3% | 3,600 |
| 2014/10/10 | 1,686 | 1,712 | 1,686 | 1,693 | -8 | -0.5% | 3,100 |
| 2014/10/09 | 1,717 | 1,717 | 1,699 | 1,701 | -14 | -0.8% | 1,300 |
| 2014/10/08 | 1,700 | 1,715 | 1,700 | 1,715 | +5 | +0.3% | 900 |
| 2014/10/07 | 1,719 | 1,719 | 1,698 | 1,710 | -9 | -0.5% | 2,500 |
| 2014/10/06 | 1,715 | 1,725 | 1,710 | 1,719 | +12 | +0.7% | 1,700 |
| 2014/10/03 | 1,682 | 1,707 | 1,682 | 1,707 | +11 | +0.6% | 1,900 |
| 2014/10/02 | 1,713 | 1,713 | 1,688 | 1,696 | -18 | -1.1% | 3,400 |
| 2014/10/01 | 1,718 | 1,730 | 1,710 | 1,714 | -4 | -0.2% | 1,500 |
| 2014/09/30 | 1,720 | 1,724 | 1,710 | 1,718 | ±0 | ±0% | 2,400 |
| 2014/09/29 | 1,720 | 1,724 | 1,710 | 1,718 | -8 | -0.5% | 5,300 |
| 2014/09/26 | 1,719 | 1,726 | 1,715 | 1,726 | +13 | +0.8% | 2,200 |
| 2014/09/25 | 1,718 | 1,718 | 1,703 | 1,713 | +17 | +1% | 5,800 |
| 2014/09/24 | 1,696 | 1,696 | 1,681 | 1,696 | +15 | +0.9% | 4,700 |
| 2014/09/22 | 1,668 | 1,681 | 1,668 | 1,681 | +8 | +0.5% | 1,500 |
| 2014/09/19 | 1,679 | 1,679 | 1,664 | 1,673 | +4 | +0.2% | 2,300 |
| 2014/09/18 | 1,680 | 1,680 | 1,662 | 1,669 | +11 | +0.7% | 800 |
| 2014/09/17 | 1,665 | 1,667 | 1,658 | 1,658 | -4 | -0.2% | 600 |
| 2014/09/16 | 1,655 | 1,662 | 1,655 | 1,662 | +10 | +0.6% | 1,500 |
| 2014/09/12 | 1,672 | 1,672 | 1,652 | 1,652 | -26 | -1.5% | 3,700 |
| 2014/09/11 | 1,685 | 1,686 | 1,675 | 1,678 | -2 | -0.1% | 2,700 |
| 2014/09/10 | 1,679 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 1,100 |
2551～
2600
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
