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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,624 | 1,645 | 1,624 | 1,645 | +42 | +2.6% | 1,300 |
| 2013/05/17 | 1,594 | 1,648 | 1,590 | 1,603 | -17 | -1% | 4,500 |
| 2013/05/16 | 1,660 | 1,660 | 1,611 | 1,620 | -40 | -2.4% | 7,100 |
| 2013/05/15 | 1,699 | 1,699 | 1,652 | 1,660 | -39 | -2.3% | 5,500 |
| 2013/05/14 | 1,710 | 1,710 | 1,690 | 1,699 | +3 | +0.2% | 2,100 |
| 2013/05/13 | 1,700 | 1,700 | 1,694 | 1,696 | +6 | +0.4% | 3,700 |
| 2013/05/10 | 1,700 | 1,700 | 1,672 | 1,690 | -8 | -0.5% | 5,400 |
| 2013/05/09 | 1,700 | 1,720 | 1,698 | 1,698 | -2 | -0.1% | 4,500 |
| 2013/05/08 | 1,680 | 1,720 | 1,680 | 1,700 | +30 | +1.8% | 2,800 |
| 2013/05/07 | 1,649 | 1,670 | 1,641 | 1,670 | +36 | +2.2% | 3,500 |
| 2013/05/02 | 1,625 | 1,648 | 1,625 | 1,634 | +15 | +0.9% | 3,600 |
| 2013/05/01 | 1,603 | 1,620 | 1,603 | 1,619 | +19 | +1.2% | 1,900 |
| 2013/04/30 | 1,585 | 1,600 | 1,582 | 1,600 | +25 | +1.6% | 4,000 |
| 2013/04/26 | 1,580 | 1,599 | 1,573 | 1,575 | +4 | +0.3% | 3,400 |
| 2013/04/25 | 1,588 | 1,620 | 1,571 | 1,571 | +23 | +1.5% | 3,500 |
| 2013/04/24 | 1,549 | 1,549 | 1,542 | 1,548 | +18 | +1.2% | 1,100 |
| 2013/04/23 | 1,530 | 1,550 | 1,530 | 1,530 | ±0 | ±0% | 800 |
| 2013/04/22 | 1,517 | 1,550 | 1,515 | 1,530 | +13 | +0.9% | 4,800 |
| 2013/04/19 | 1,517 | 1,520 | 1,515 | 1,517 | ±0 | ±0% | 1,700 |
| 2013/04/18 | 1,519 | 1,519 | 1,517 | 1,517 | +5 | +0.3% | 300 |
| 2013/04/17 | 1,519 | 1,522 | 1,508 | 1,512 | -7 | -0.5% | 1,700 |
| 2013/04/16 | 1,500 | 1,519 | 1,500 | 1,519 | +17 | +1.1% | 500 |
| 2013/04/15 | 1,512 | 1,514 | 1,502 | 1,502 | -10 | -0.7% | 2,700 |
| 2013/04/12 | 1,512 | 1,512 | 1,509 | 1,512 | +4 | +0.3% | 600 |
| 2013/04/11 | 1,508 | 1,513 | 1,508 | 1,508 | ±0 | ±0% | 1,100 |
| 2013/04/10 | 1,510 | 1,525 | 1,508 | 1,508 | -2 | -0.1% | 3,000 |
| 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 |
3001～
3050
件表示中 / 3769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 | 41,300円 | +9.6% | - | 0.00% | 315.27倍 | 3.70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 |
| ハピネス＆Ｄ | 71,700円 | -20.5% | - | 1.05% | - | 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 |
| エコノス | 140,200円 | +2.8% | +8.9% | 0.00% | 12.32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 |
| ＣＡＰＩＴＡ | 43,500円 | -25.7% | +39.1% | 1.38% | 35.63倍 | 1.03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 |
| パレモ・ＨＤ | 14,700円 | +0.4% | +109.9% | 0.00% | 6.81倍 | 1.37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
