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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,423 | 1,437 | 1,419 | 1,437 | +21 | +1.5% | 400 |
| 2013/09/02 | 1,416 | 1,416 | 1,416 | 1,416 | +1 | +0.1% | 800 |
| 2013/08/30 | 1,430 | 1,430 | 1,415 | 1,415 | ±0 | ±0% | 900 |
| 2013/08/29 | 1,428 | 1,428 | 1,415 | 1,415 | -13 | -0.9% | 900 |
| 2013/08/28 | 1,435 | 1,435 | 1,428 | 1,428 | -7 | -0.5% | 400 |
| 2013/08/27 | 1,430 | 1,439 | 1,425 | 1,435 | +4 | +0.3% | 3,900 |
| 2013/08/26 | 1,437 | 1,437 | 1,431 | 1,431 | +7 | +0.5% | 700 |
| 2013/08/23 | 1,439 | 1,440 | 1,424 | 1,424 | +5 | +0.4% | 900 |
| 2013/08/22 | 1,430 | 1,439 | 1,419 | 1,419 | -16 | -1.1% | 1,100 |
| 2013/08/21 | 1,435 | 1,439 | 1,435 | 1,435 | -5 | -0.3% | 900 |
| 2013/08/20 | 1,440 | 1,440 | 1,437 | 1,440 | ±0 | ±0% | 600 |
| 2013/08/19 | 1,446 | 1,447 | 1,440 | 1,440 | -7 | -0.5% | 900 |
| 2013/08/16 | 1,447 | 1,447 | 1,439 | 1,447 | +1 | +0.1% | 800 |
| 2013/08/15 | 1,444 | 1,447 | 1,437 | 1,446 | +10 | +0.7% | 1,700 |
| 2013/08/14 | 1,437 | 1,442 | 1,435 | 1,436 | +4 | +0.3% | 700 |
| 2013/08/13 | 1,437 | 1,437 | 1,432 | 1,432 | -10 | -0.7% | 200 |
| 2013/08/12 | 1,429 | 1,442 | 1,429 | 1,442 | +2 | +0.1% | 300 |
| 2013/08/09 | 1,440 | 1,440 | 1,440 | 1,440 | +7 | +0.5% | 100 |
| 2013/08/08 | 1,425 | 1,433 | 1,425 | 1,433 | ±0 | ±0% | 1,600 |
| 2013/08/07 | 1,433 | 1,433 | 1,433 | 1,433 | +6 | +0.4% | 100 |
| 2013/08/06 | 1,429 | 1,429 | 1,427 | 1,427 | -2 | -0.1% | 400 |
| 2013/08/05 | 1,427 | 1,445 | 1,427 | 1,429 | -1 | -0.1% | 700 |
| 2013/08/02 | 1,415 | 1,430 | 1,415 | 1,430 | +32 | +2.3% | 500 |
| 2013/08/01 | 1,431 | 1,442 | 1,398 | 1,398 | -32 | -2.2% | 2,400 |
| 2013/07/31 | 1,439 | 1,444 | 1,430 | 1,430 | -15 | -1% | 500 |
| 2013/07/30 | 1,431 | 1,445 | 1,431 | 1,445 | +6 | +0.4% | 700 |
| 2013/07/29 | 1,433 | 1,439 | 1,432 | 1,439 | +6 | +0.4% | 500 |
| 2013/07/26 | 1,442 | 1,442 | 1,433 | 1,433 | -15 | -1% | 700 |
| 2013/07/25 | 1,445 | 1,450 | 1,437 | 1,448 | +8 | +0.6% | 1,300 |
| 2013/07/24 | 1,445 | 1,445 | 1,436 | 1,440 | -6 | -0.4% | 600 |
| 2013/07/23 | 1,436 | 1,446 | 1,435 | 1,446 | +4 | +0.3% | 500 |
| 2013/07/22 | 1,442 | 1,442 | 1,430 | 1,442 | +12 | +0.8% | 500 |
| 2013/07/19 | 1,435 | 1,435 | 1,426 | 1,430 | ±0 | ±0% | 1,600 |
| 2013/07/18 | 1,444 | 1,450 | 1,430 | 1,430 | -1 | -0.1% | 2,600 |
| 2013/07/17 | 1,428 | 1,444 | 1,428 | 1,431 | ±0 | ±0% | 1,100 |
| 2013/07/16 | 1,428 | 1,444 | 1,428 | 1,431 | -5 | -0.3% | 1,200 |
| 2013/07/12 | 1,438 | 1,438 | 1,425 | 1,436 | -2 | -0.1% | 1,300 |
| 2013/07/11 | 1,435 | 1,438 | 1,420 | 1,438 | +7 | +0.5% | 3,100 |
| 2013/07/10 | 1,430 | 1,435 | 1,430 | 1,431 | +1 | +0.1% | 1,200 |
| 2013/07/09 | 1,421 | 1,430 | 1,421 | 1,430 | +2 | +0.1% | 2,000 |
| 2013/07/08 | 1,421 | 1,440 | 1,421 | 1,428 | +8 | +0.6% | 1,100 |
| 2013/07/05 | 1,421 | 1,435 | 1,420 | 1,420 | +3 | +0.2% | 800 |
| 2013/07/04 | 1,421 | 1,430 | 1,417 | 1,417 | +1 | +0.1% | 1,500 |
| 2013/07/03 | 1,429 | 1,429 | 1,415 | 1,416 | +3 | +0.2% | 700 |
| 2013/07/02 | 1,400 | 1,413 | 1,400 | 1,413 | -14 | -1% | 700 |
| 2013/07/01 | 1,381 | 1,427 | 1,381 | 1,427 | +38 | +2.7% | 3,300 |
| 2013/06/28 | 1,369 | 1,415 | 1,362 | 1,389 | -10 | -0.7% | 3,300 |
| 2013/06/27 | 1,416 | 1,428 | 1,336 | 1,399 | -32 | -2.2% | 6,300 |
| 2013/06/26 | 1,439 | 1,445 | 1,428 | 1,431 | -84 | -5.5% | 9,900 |
| 2013/06/25 | 1,501 | 1,515 | 1,501 | 1,515 | +8 | +0.5% | 8,100 |
2851～
2900
件表示中 / 3694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 | +14.5% | - | 0.00% | - | 2.69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 | 31,500円 | - | - | 0.00% | 15.53倍 | 9.96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 | 70,800円 | -19.3% | - | 2.12% | - | 2.39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 | 177,700円 | +13.3% | +19.9% | 2.25% | 16.63倍 | 1.41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 |
| マルシェ | 20,500円 | -2.1% | -82.1% | 0.00% | - | 4.64倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。関西、東海が地盤。チムニーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
