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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,615 | 1,615 | 1,606 | 1,614 | +3 | +0.2% | 3,100 |
| 2014/06/27 | 1,612 | 1,615 | 1,610 | 1,611 | -2 | -0.1% | 4,400 |
| 2014/06/26 | 1,612 | 1,629 | 1,590 | 1,613 | -117 | -6.8% | 20,300 |
| 2014/06/25 | 1,672 | 1,730 | 1,671 | 1,730 | +58 | +3.5% | 10,500 |
| 2014/06/24 | 1,653 | 1,675 | 1,653 | 1,672 | +12 | +0.7% | 6,100 |
| 2014/06/23 | 1,656 | 1,660 | 1,651 | 1,660 | +4 | +0.2% | 5,900 |
| 2014/06/20 | 1,649 | 1,656 | 1,649 | 1,656 | +3 | +0.2% | 2,500 |
| 2014/06/19 | 1,650 | 1,655 | 1,649 | 1,653 | +3 | +0.2% | 2,400 |
| 2014/06/18 | 1,645 | 1,650 | 1,645 | 1,650 | +4 | +0.2% | 1,900 |
| 2014/06/17 | 1,631 | 1,650 | 1,631 | 1,646 | -4 | -0.2% | 2,800 |
| 2014/06/16 | 1,630 | 1,650 | 1,628 | 1,650 | +20 | +1.2% | 5,700 |
| 2014/06/13 | 1,630 | 1,630 | 1,628 | 1,630 | +4 | +0.2% | 2,200 |
| 2014/06/12 | 1,619 | 1,626 | 1,618 | 1,626 | +7 | +0.4% | 2,000 |
| 2014/06/11 | 1,619 | 1,619 | 1,611 | 1,619 | ±0 | ±0% | 1,500 |
| 2014/06/10 | 1,614 | 1,619 | 1,613 | 1,619 | +5 | +0.3% | 2,000 |
| 2014/06/09 | 1,616 | 1,629 | 1,613 | 1,614 | -6 | -0.4% | 3,900 |
| 2014/06/06 | 1,617 | 1,620 | 1,616 | 1,620 | +1 | +0.1% | 1,800 |
| 2014/06/05 | 1,625 | 1,630 | 1,619 | 1,619 | ±0 | ±0% | 2,500 |
| 2014/06/04 | 1,615 | 1,619 | 1,615 | 1,619 | +2 | +0.1% | 1,400 |
| 2014/06/03 | 1,610 | 1,617 | 1,608 | 1,617 | +12 | +0.7% | 2,500 |
| 2014/06/02 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 2,000 |
| 2014/05/30 | 1,595 | 1,600 | 1,595 | 1,600 | +4 | +0.3% | 2,600 |
| 2014/05/29 | 1,591 | 1,600 | 1,591 | 1,596 | +2 | +0.1% | 800 |
| 2014/05/28 | 1,590 | 1,598 | 1,589 | 1,594 | +5 | +0.3% | 1,400 |
| 2014/05/27 | 1,595 | 1,595 | 1,589 | 1,589 | +4 | +0.3% | 1,400 |
| 2014/05/26 | 1,568 | 1,598 | 1,568 | 1,585 | -15 | -0.9% | 3,400 |
| 2014/05/23 | 1,596 | 1,600 | 1,596 | 1,600 | +4 | +0.3% | 500 |
| 2014/05/22 | 1,606 | 1,606 | 1,590 | 1,596 | -4 | -0.3% | 1,800 |
| 2014/05/21 | 1,610 | 1,610 | 1,600 | 1,600 | -12 | -0.7% | 3,200 |
| 2014/05/20 | 1,610 | 1,612 | 1,610 | 1,612 | +2 | +0.1% | 900 |
| 2014/05/19 | 1,610 | 1,618 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2014/05/16 | 1,608 | 1,610 | 1,608 | 1,610 | +4 | +0.2% | 1,500 |
| 2014/05/15 | 1,609 | 1,609 | 1,606 | 1,606 | ±0 | ±0% | 1,800 |
| 2014/05/14 | 1,605 | 1,609 | 1,605 | 1,606 | +5 | +0.3% | 400 |
| 2014/05/13 | 1,610 | 1,610 | 1,601 | 1,601 | -2 | -0.1% | 2,500 |
| 2014/05/12 | 1,608 | 1,610 | 1,603 | 1,603 | -4 | -0.2% | 800 |
| 2014/05/09 | 1,608 | 1,608 | 1,591 | 1,607 | +16 | +1% | 1,500 |
| 2014/05/08 | 1,600 | 1,600 | 1,591 | 1,591 | -13 | -0.8% | 3,300 |
| 2014/05/07 | 1,603 | 1,616 | 1,602 | 1,604 | +3 | +0.2% | 2,300 |
| 2014/05/02 | 1,599 | 1,618 | 1,598 | 1,601 | -20 | -1.2% | 1,200 |
| 2014/05/01 | 1,587 | 1,621 | 1,587 | 1,621 | +34 | +2.1% | 2,900 |
| 2014/04/30 | 1,587 | 1,589 | 1,580 | 1,587 | +7 | +0.4% | 1,800 |
| 2014/04/28 | 1,572 | 1,584 | 1,572 | 1,580 | +10 | +0.6% | 1,100 |
| 2014/04/25 | 1,586 | 1,592 | 1,570 | 1,570 | ±0 | ±0% | 2,100 |
| 2014/04/24 | 1,584 | 1,588 | 1,570 | 1,570 | -14 | -0.9% | 1,200 |
| 2014/04/23 | 1,578 | 1,584 | 1,578 | 1,584 | +9 | +0.6% | 1,100 |
| 2014/04/22 | 1,576 | 1,587 | 1,575 | 1,575 | -7 | -0.4% | 1,100 |
| 2014/04/21 | 1,589 | 1,589 | 1,582 | 1,582 | +9 | +0.6% | 1,300 |
| 2014/04/18 | 1,570 | 1,573 | 1,570 | 1,573 | +3 | +0.2% | 900 |
| 2014/04/17 | 1,567 | 1,572 | 1,567 | 1,570 | +3 | +0.2% | 1,600 |
2651～
2700
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 | 41,500円 | +14.5% | - | 0.00% | - | 2.68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 | 31,600円 | - | - | 0.00% | 15.58倍 | 9.99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 | 71,000円 | -19.3% | - | 2.11% | - | 2.40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 | 177,800円 | +13.3% | +19.9% | 2.25% | 16.64倍 | 1.42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
