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 |
|---|---|---|---|---|---|---|---|
| 2013/04/09 | 1,504 | 1,513 | 1,500 | 1,510 | +7 | +0.5% | 2,200 |
| 2013/04/08 | 1,501 | 1,518 | 1,501 | 1,503 | +13 | +0.9% | 1,900 |
| 2013/04/05 | 1,510 | 1,510 | 1,490 | 1,490 | -9 | -0.6% | 2,600 |
| 2013/04/04 | 1,494 | 1,506 | 1,478 | 1,499 | -10 | -0.7% | 2,000 |
| 2013/04/03 | 1,504 | 1,510 | 1,495 | 1,509 | -14 | -0.9% | 3,000 |
| 2013/04/02 | 1,520 | 1,527 | 1,481 | 1,523 | -20 | -1.3% | 6,600 |
| 2013/04/01 | 1,578 | 1,578 | 1,540 | 1,543 | -31 | -2% | 4,800 |
| 2013/03/29 | 1,565 | 1,577 | 1,565 | 1,574 | +14 | +0.9% | 4,800 |
| 2013/03/28 | 1,550 | 1,580 | 1,540 | 1,560 | +30 | +2% | 6,100 |
| 2013/03/27 | 1,520 | 1,550 | 1,520 | 1,530 | +39 | +2.6% | 4,600 |
| 2013/03/26 | 1,477 | 1,491 | 1,476 | 1,491 | +15 | +1% | 3,400 |
| 2013/03/25 | 1,520 | 1,520 | 1,476 | 1,476 | -13 | -0.9% | 6,900 |
| 2013/03/22 | 1,450 | 1,495 | 1,450 | 1,489 | +59 | +4.1% | 4,500 |
| 2013/03/21 | 1,400 | 1,440 | 1,400 | 1,430 | +42 | +3% | 7,600 |
| 2013/03/19 | 1,389 | 1,389 | 1,381 | 1,388 | -1 | -0.1% | 3,000 |
| 2013/03/18 | 1,359 | 1,398 | 1,350 | 1,389 | +35 | +2.6% | 3,000 |
| 2013/03/15 | 1,350 | 1,355 | 1,341 | 1,354 | +10 | +0.7% | 2,900 |
| 2013/03/14 | 1,340 | 1,344 | 1,335 | 1,344 | +16 | +1.2% | 3,900 |
| 2013/03/13 | 1,345 | 1,345 | 1,326 | 1,328 | -16 | -1.2% | 1,900 |
| 2013/03/12 | 1,299 | 1,344 | 1,295 | 1,344 | +51 | +3.9% | 7,600 |
| 2013/03/11 | 1,296 | 1,297 | 1,288 | 1,293 | +8 | +0.6% | 2,600 |
| 2013/03/08 | 1,285 | 1,295 | 1,283 | 1,285 | +3 | +0.2% | 1,600 |
| 2013/03/07 | 1,296 | 1,296 | 1,282 | 1,282 | +7 | +0.5% | 1,700 |
| 2013/03/06 | 1,296 | 1,296 | 1,269 | 1,275 | +8 | +0.6% | 2,100 |
| 2013/03/05 | 1,270 | 1,280 | 1,267 | 1,267 | -3 | -0.2% | 1,900 |
| 2013/03/04 | 1,298 | 1,298 | 1,265 | 1,270 | +5 | +0.4% | 3,800 |
| 2013/03/01 | 1,270 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 3,900 |
| 2013/02/28 | 1,287 | 1,287 | 1,262 | 1,270 | +5 | +0.4% | 900 |
| 2013/02/27 | 1,300 | 1,300 | 1,245 | 1,265 | +35 | +2.8% | 3,100 |
| 2013/02/26 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2013/02/25 | 1,223 | 1,230 | 1,220 | 1,230 | +7 | +0.6% | 3,200 |
| 2013/02/22 | 1,223 | 1,226 | 1,223 | 1,223 | +1 | +0.1% | 1,400 |
| 2013/02/21 | 1,222 | 1,222 | 1,222 | 1,222 | +5 | +0.4% | 100 |
| 2013/02/20 | 1,217 | 1,233 | 1,215 | 1,217 | +1 | +0.1% | 600 |
| 2013/02/19 | 1,212 | 1,216 | 1,212 | 1,216 | +3 | +0.2% | 500 |
| 2013/02/18 | 1,217 | 1,217 | 1,212 | 1,213 | -5 | -0.4% | 900 |
| 2013/02/15 | 1,233 | 1,233 | 1,214 | 1,218 | -2 | -0.2% | 1,700 |
| 2013/02/14 | 1,225 | 1,232 | 1,220 | 1,220 | +5 | +0.4% | 1,800 |
| 2013/02/13 | 1,218 | 1,220 | 1,212 | 1,215 | -3 | -0.2% | 900 |
| 2013/02/12 | 1,209 | 1,218 | 1,209 | 1,218 | +8 | +0.7% | 1,900 |
| 2013/02/08 | 1,217 | 1,217 | 1,210 | 1,210 | -8 | -0.7% | 800 |
| 2013/02/07 | 1,210 | 1,219 | 1,208 | 1,218 | +7 | +0.6% | 900 |
| 2013/02/06 | 1,208 | 1,220 | 1,208 | 1,211 | +2 | +0.2% | 700 |
| 2013/02/05 | 1,215 | 1,219 | 1,202 | 1,209 | -4 | -0.3% | 2,000 |
| 2013/02/04 | 1,213 | 1,217 | 1,213 | 1,213 | +3 | +0.2% | 1,300 |
| 2013/02/01 | 1,203 | 1,213 | 1,203 | 1,210 | +10 | +0.8% | 800 |
| 2013/01/31 | 1,205 | 1,205 | 1,200 | 1,200 | -4 | -0.3% | 1,300 |
| 2013/01/30 | 1,210 | 1,213 | 1,204 | 1,204 | -1 | -0.1% | 1,700 |
| 2013/01/29 | 1,202 | 1,205 | 1,202 | 1,205 | +2 | +0.2% | 400 |
| 2013/01/28 | 1,196 | 1,203 | 1,196 | 1,203 | +7 | +0.6% | 700 |
2951～
3000
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
