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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 300 |
| 2014/09/08 | 1,675 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 1,000 |
| 2014/09/05 | 1,688 | 1,688 | 1,671 | 1,675 | +11 | +0.7% | 1,700 |
| 2014/09/04 | 1,665 | 1,688 | 1,661 | 1,664 | +6 | +0.4% | 2,100 |
| 2014/09/03 | 1,662 | 1,663 | 1,658 | 1,658 | ±0 | ±0% | 600 |
| 2014/09/02 | 1,669 | 1,669 | 1,658 | 1,658 | -5 | -0.3% | 2,000 |
| 2014/09/01 | 1,665 | 1,665 | 1,660 | 1,663 | +7 | +0.4% | 700 |
| 2014/08/29 | 1,657 | 1,657 | 1,656 | 1,656 | +4 | +0.2% | 200 |
| 2014/08/28 | 1,662 | 1,662 | 1,652 | 1,652 | -10 | -0.6% | 1,400 |
| 2014/08/27 | 1,650 | 1,662 | 1,650 | 1,662 | +9 | +0.5% | 2,100 |
| 2014/08/26 | 1,649 | 1,659 | 1,648 | 1,653 | +4 | +0.2% | 2,900 |
| 2014/08/25 | 1,635 | 1,649 | 1,635 | 1,649 | +11 | +0.7% | 2,300 |
| 2014/08/22 | 1,635 | 1,638 | 1,633 | 1,638 | +5 | +0.3% | 900 |
| 2014/08/21 | 1,631 | 1,640 | 1,631 | 1,633 | -4 | -0.2% | 700 |
| 2014/08/20 | 1,636 | 1,638 | 1,636 | 1,637 | +10 | +0.6% | 300 |
| 2014/08/19 | 1,627 | 1,627 | 1,627 | 1,627 | ±0 | ±0% | 500 |
| 2014/08/18 | 1,628 | 1,640 | 1,627 | 1,627 | +1 | +0.1% | 1,100 |
| 2014/08/15 | 1,642 | 1,642 | 1,626 | 1,626 | -12 | -0.7% | 1,500 |
| 2014/08/14 | 1,625 | 1,638 | 1,625 | 1,638 | +12 | +0.7% | 700 |
| 2014/08/13 | 1,627 | 1,627 | 1,626 | 1,626 | +2 | +0.1% | 200 |
| 2014/08/12 | 1,638 | 1,638 | 1,624 | 1,624 | -16 | -1% | 2,300 |
| 2014/08/11 | 1,640 | 1,640 | 1,640 | 1,640 | +5 | +0.3% | 200 |
| 2014/08/08 | 1,635 | 1,636 | 1,634 | 1,635 | ±0 | ±0% | 600 |
| 2014/08/07 | 1,636 | 1,640 | 1,635 | 1,635 | -7 | -0.4% | 1,300 |
| 2014/08/06 | 1,641 | 1,645 | 1,641 | 1,642 | +2 | +0.1% | 1,100 |
| 2014/08/05 | 1,641 | 1,644 | 1,640 | 1,640 | +1 | +0.1% | 1,200 |
| 2014/08/04 | 1,635 | 1,640 | 1,635 | 1,639 | +2 | +0.1% | 1,600 |
| 2014/08/01 | 1,640 | 1,640 | 1,634 | 1,637 | +1 | +0.1% | 1,500 |
| 2014/07/31 | 1,634 | 1,636 | 1,631 | 1,636 | +7 | +0.4% | 1,200 |
| 2014/07/30 | 1,625 | 1,629 | 1,624 | 1,629 | +7 | +0.4% | 1,200 |
| 2014/07/29 | 1,628 | 1,628 | 1,622 | 1,622 | -6 | -0.4% | 200 |
| 2014/07/28 | 1,622 | 1,630 | 1,622 | 1,628 | -2 | -0.1% | 2,100 |
| 2014/07/25 | 1,628 | 1,630 | 1,627 | 1,630 | +4 | +0.2% | 800 |
| 2014/07/24 | 1,626 | 1,630 | 1,626 | 1,626 | ±0 | ±0% | 900 |
| 2014/07/23 | 1,625 | 1,635 | 1,625 | 1,626 | +1 | +0.1% | 800 |
| 2014/07/22 | 1,630 | 1,630 | 1,620 | 1,625 | +5 | +0.3% | 500 |
| 2014/07/18 | 1,615 | 1,620 | 1,614 | 1,620 | +3 | +0.2% | 1,300 |
| 2014/07/17 | 1,608 | 1,619 | 1,607 | 1,617 | -2 | -0.1% | 3,300 |
| 2014/07/16 | 1,629 | 1,629 | 1,616 | 1,619 | -6 | -0.4% | 1,900 |
| 2014/07/15 | 1,621 | 1,625 | 1,621 | 1,625 | +5 | +0.3% | 1,900 |
| 2014/07/14 | 1,626 | 1,628 | 1,620 | 1,620 | -4 | -0.2% | 2,000 |
| 2014/07/11 | 1,628 | 1,630 | 1,623 | 1,624 | -1 | -0.1% | 2,800 |
| 2014/07/10 | 1,625 | 1,625 | 1,621 | 1,625 | -1 | -0.1% | 2,600 |
| 2014/07/09 | 1,625 | 1,628 | 1,624 | 1,626 | -2 | -0.1% | 2,100 |
| 2014/07/08 | 1,629 | 1,629 | 1,627 | 1,628 | ±0 | ±0% | 700 |
| 2014/07/07 | 1,625 | 1,628 | 1,625 | 1,628 | +4 | +0.2% | 1,100 |
| 2014/07/04 | 1,625 | 1,628 | 1,620 | 1,624 | -1 | -0.1% | 1,700 |
| 2014/07/03 | 1,619 | 1,625 | 1,615 | 1,625 | +5 | +0.3% | 2,200 |
| 2014/07/02 | 1,621 | 1,623 | 1,620 | 1,620 | -1 | -0.1% | 2,900 |
| 2014/07/01 | 1,615 | 1,621 | 1,612 | 1,621 | +7 | +0.4% | 3,000 |
2601～
2650
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
