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 |
|---|---|---|---|---|---|---|---|
| 2013/01/25 | 1,200 | 1,200 | 1,195 | 1,196 | -4 | -0.3% | 400 |
| 2013/01/24 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 900 |
| 2013/01/23 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 300 |
| 2013/01/22 | 1,198 | 1,200 | 1,195 | 1,195 | -3 | -0.3% | 2,000 |
| 2013/01/21 | 1,193 | 1,198 | 1,191 | 1,198 | +5 | +0.4% | 900 |
| 2013/01/18 | 1,186 | 1,195 | 1,184 | 1,193 | +9 | +0.8% | 1,900 |
| 2013/01/17 | 1,183 | 1,191 | 1,183 | 1,184 | -4 | -0.3% | 1,000 |
| 2013/01/16 | 1,184 | 1,188 | 1,183 | 1,188 | +4 | +0.3% | 1,400 |
| 2013/01/15 | 1,185 | 1,186 | 1,182 | 1,184 | +3 | +0.3% | 2,500 |
| 2013/01/11 | 1,182 | 1,183 | 1,179 | 1,181 | +3 | +0.3% | 1,400 |
| 2013/01/10 | 1,176 | 1,181 | 1,176 | 1,178 | +3 | +0.3% | 1,400 |
| 2013/01/09 | 1,177 | 1,178 | 1,175 | 1,175 | -1 | -0.1% | 1,100 |
| 2013/01/08 | 1,177 | 1,177 | 1,175 | 1,176 | ±0 | ±0% | 1,700 |
| 2013/01/07 | 1,172 | 1,176 | 1,172 | 1,176 | +4 | +0.3% | 2,000 |
| 2013/01/04 | 1,170 | 1,172 | 1,170 | 1,172 | +3 | +0.3% | 2,000 |
| 2012/12/28 | 1,173 | 1,173 | 1,168 | 1,169 | -3 | -0.3% | 2,800 |
| 2012/12/27 | 1,170 | 1,173 | 1,168 | 1,172 | +6 | +0.5% | 1,900 |
| 2012/12/26 | 1,151 | 1,176 | 1,151 | 1,166 | -55 | -4.5% | 11,300 |
| 2012/12/25 | 1,210 | 1,230 | 1,210 | 1,221 | +11 | +0.9% | 7,100 |
| 2012/12/21 | 1,210 | 1,210 | 1,207 | 1,210 | +3 | +0.2% | 2,900 |
| 2012/12/20 | 1,204 | 1,209 | 1,204 | 1,207 | -2 | -0.2% | 2,100 |
| 2012/12/19 | 1,211 | 1,214 | 1,209 | 1,209 | -3 | -0.2% | 1,500 |
| 2012/12/18 | 1,208 | 1,213 | 1,208 | 1,212 | +4 | +0.3% | 2,400 |
| 2012/12/17 | 1,202 | 1,210 | 1,202 | 1,208 | +12 | +1% | 2,600 |
| 2012/12/14 | 1,195 | 1,198 | 1,195 | 1,196 | +1 | +0.1% | 2,200 |
| 2012/12/13 | 1,192 | 1,195 | 1,191 | 1,195 | +4 | +0.3% | 1,900 |
| 2012/12/12 | 1,189 | 1,191 | 1,189 | 1,191 | +2 | +0.2% | 1,300 |
| 2012/12/11 | 1,187 | 1,189 | 1,187 | 1,189 | +2 | +0.2% | 500 |
| 2012/12/10 | 1,193 | 1,193 | 1,187 | 1,187 | -3 | -0.3% | 3,300 |
| 2012/12/07 | 1,187 | 1,190 | 1,187 | 1,190 | +3 | +0.3% | 2,500 |
| 2012/12/06 | 1,185 | 1,188 | 1,183 | 1,187 | +2 | +0.2% | 900 |
| 2012/12/05 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 1,700 |
| 2012/12/04 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 1,300 |
| 2012/12/03 | 1,180 | 1,180 | 1,177 | 1,180 | +1 | +0.1% | 1,300 |
| 2012/11/30 | 1,180 | 1,180 | 1,177 | 1,179 | +3 | +0.3% | 1,000 |
| 2012/11/29 | 1,184 | 1,184 | 1,165 | 1,176 | +11 | +0.9% | 2,100 |
| 2012/11/28 | 1,180 | 1,180 | 1,165 | 1,165 | -5 | -0.4% | 2,400 |
| 2012/11/27 | 1,170 | 1,170 | 1,165 | 1,170 | +8 | +0.7% | 1,900 |
| 2012/11/26 | 1,170 | 1,170 | 1,155 | 1,162 | +9 | +0.8% | 1,800 |
| 2012/11/22 | 1,164 | 1,164 | 1,152 | 1,153 | -11 | -0.9% | 2,900 |
| 2012/11/21 | 1,170 | 1,170 | 1,164 | 1,164 | -6 | -0.5% | 900 |
| 2012/11/20 | 1,167 | 1,172 | 1,165 | 1,170 | +3 | +0.3% | 800 |
| 2012/11/19 | 1,172 | 1,175 | 1,167 | 1,167 | -9 | -0.8% | 3,100 |
| 2012/11/16 | 1,178 | 1,180 | 1,170 | 1,176 | +4 | +0.3% | 3,200 |
| 2012/11/15 | 1,184 | 1,184 | 1,171 | 1,172 | +1 | +0.1% | 3,500 |
| 2012/11/14 | 1,201 | 1,201 | 1,161 | 1,171 | +13 | +1.1% | 14,100 |
| 2012/11/13 | 1,164 | 1,165 | 1,141 | 1,158 | +9 | +0.8% | 1,500 |
| 2012/11/12 | 1,155 | 1,165 | 1,145 | 1,149 | -6 | -0.5% | 1,700 |
| 2012/11/09 | 1,167 | 1,167 | 1,155 | 1,155 | -7 | -0.6% | 500 |
| 2012/11/08 | 1,155 | 1,163 | 1,155 | 1,162 | +7 | +0.6% | 700 |
3001～
3050
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
