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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 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 |
| 2012/11/07 | 1,168 | 1,168 | 1,155 | 1,155 | +5 | +0.4% | 600 |
| 2012/11/06 | 1,137 | 1,171 | 1,137 | 1,150 | -16 | -1.4% | 2,100 |
| 2012/11/05 | 1,160 | 1,166 | 1,160 | 1,166 | -1 | -0.1% | 1,200 |
| 2012/11/02 | 1,171 | 1,172 | 1,167 | 1,167 | -3 | -0.3% | 1,000 |
| 2012/11/01 | 1,180 | 1,184 | 1,170 | 1,170 | - | - | 400 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/30 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 400 |
| 2012/10/29 | 1,168 | 1,180 | 1,168 | 1,180 | ±0 | ±0% | 1,400 |
3051～
3100
件表示中 / 3735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 | 41,200円 | +14.5% | - | 0.00% | - | 2.67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 | -35.2% | - | 0.00% | 51.63倍 | 4.42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 |
| 白 鳩 | 27,300円 | -22.7% | - | 0.00% | 3.99倍 | 0.82倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ＣＡＰＩＴＡ | 43,000円 | -25.7% | +39.1% | 1.40% | 35.22倍 | 1.02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 | 14,500円 | +0.4% | +109.9% | 0.00% | 6.72倍 | 1.36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
