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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 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 |
2651～
2700
件表示中 / 3770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 | 41,600円 | +9.6% | - | 0.00% | 317.56倍 | 3.72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 | 71,800円 | -20.5% | - | 1.04% | - | 2.43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 |
| エコノス | 140,300円 | +2.8% | +8.9% | 0.00% | 12.33倍 | 2.07倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| パレモ・ＨＤ | 14,900円 | +0.4% | +109.9% | 0.00% | 6.90倍 | 1.39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 | 43,200円 | -25.7% | +39.1% | 1.39% | 35.38倍 | 1.02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
