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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 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 |
3051～
3100
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
