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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,155 | 1,155 | 1,142 | 1,148 | -7 | -0.6% | 3,200 |
| 2010/06/23 | 1,149 | 1,155 | 1,149 | 1,155 | +6 | +0.5% | 900 |
| 2010/06/22 | 1,148 | 1,149 | 1,145 | 1,149 | +18 | +1.6% | 1,100 |
| 2010/06/21 | 1,150 | 1,155 | 1,131 | 1,131 | -29 | -2.5% | 3,400 |
| 2010/06/18 | 1,159 | 1,160 | 1,157 | 1,160 | +2 | +0.2% | 1,200 |
| 2010/06/17 | 1,159 | 1,159 | 1,158 | 1,158 | ±0 | ±0% | 400 |
| 2010/06/16 | 1,159 | 1,160 | 1,131 | 1,158 | -1 | -0.1% | 2,900 |
| 2010/06/15 | 1,159 | 1,159 | 1,155 | 1,159 | +3 | +0.3% | 2,400 |
| 2010/06/14 | 1,158 | 1,158 | 1,152 | 1,156 | +4 | +0.3% | 1,600 |
| 2010/06/11 | 1,150 | 1,152 | 1,147 | 1,152 | +2 | +0.2% | 500 |
| 2010/06/10 | 1,140 | 1,150 | 1,140 | 1,150 | +1 | +0.1% | 400 |
| 2010/06/09 | 1,150 | 1,150 | 1,130 | 1,149 | +4 | +0.3% | 1,500 |
| 2010/06/08 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 400 |
| 2010/06/07 | 1,155 | 1,155 | 1,150 | 1,150 | -1 | -0.1% | 800 |
| 2010/06/04 | 1,150 | 1,151 | 1,150 | 1,151 | -3 | -0.3% | 700 |
| 2010/06/03 | 1,155 | 1,155 | 1,151 | 1,154 | -1 | -0.1% | 1,000 |
| 2010/06/02 | 1,156 | 1,156 | 1,150 | 1,155 | +22 | +1.9% | 2,100 |
| 2010/06/01 | 1,159 | 1,159 | 1,133 | 1,133 | -27 | -2.3% | 600 |
| 2010/05/31 | 1,130 | 1,160 | 1,130 | 1,160 | +49 | +4.4% | 2,000 |
| 2010/05/28 | 1,135 | 1,139 | 1,111 | 1,111 | -17 | -1.5% | 1,400 |
| 2010/05/27 | 1,115 | 1,128 | 1,115 | 1,128 | +47 | +4.3% | 200 |
| 2010/05/26 | 1,118 | 1,118 | 1,081 | 1,081 | -39 | -3.5% | 500 |
| 2010/05/25 | 1,135 | 1,135 | 1,120 | 1,120 | -15 | -1.3% | 800 |
| 2010/05/24 | 1,131 | 1,135 | 1,131 | 1,135 | +5 | +0.4% | 300 |
| 2010/05/21 | 1,135 | 1,135 | 1,130 | 1,130 | -20 | -1.7% | 1,200 |
| 2010/05/20 | 1,131 | 1,150 | 1,131 | 1,150 | +7 | +0.6% | 1,300 |
| 2010/05/19 | 1,143 | 1,143 | 1,143 | 1,143 | -7 | -0.6% | 300 |
| 2010/05/18 | 1,143 | 1,150 | 1,143 | 1,150 | +5 | +0.4% | 500 |
| 2010/05/17 | 1,160 | 1,162 | 1,145 | 1,145 | -19 | -1.6% | 1,600 |
| 2010/05/14 | 1,168 | 1,168 | 1,144 | 1,164 | +22 | +1.9% | 1,500 |
| 2010/05/13 | 1,131 | 1,142 | 1,131 | 1,142 | +12 | +1.1% | 700 |
| 2010/05/12 | 1,131 | 1,133 | 1,130 | 1,130 | -3 | -0.3% | 1,500 |
| 2010/05/11 | 1,135 | 1,141 | 1,133 | 1,133 | -1 | -0.1% | 800 |
| 2010/05/10 | 1,135 | 1,135 | 1,134 | 1,134 | -1 | -0.1% | 500 |
| 2010/05/07 | 1,135 | 1,135 | 1,120 | 1,135 | -1 | -0.1% | 1,900 |
| 2010/05/06 | 1,139 | 1,142 | 1,136 | 1,136 | -6 | -0.5% | 900 |
| 2010/04/30 | 1,141 | 1,142 | 1,135 | 1,142 | ±0 | ±0% | 1,100 |
| 2010/04/28 | 1,115 | 1,143 | 1,115 | 1,142 | +27 | +2.4% | 2,700 |
| 2010/04/27 | 1,113 | 1,115 | 1,110 | 1,115 | +1 | +0.1% | 1,200 |
| 2010/04/26 | 1,114 | 1,114 | 1,110 | 1,114 | ±0 | ±0% | 1,500 |
| 2010/04/23 | 1,114 | 1,114 | 1,114 | 1,114 | +1 | +0.1% | 200 |
| 2010/04/22 | 1,101 | 1,114 | 1,101 | 1,113 | -2 | -0.2% | 800 |
| 2010/04/21 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 400 |
| 2010/04/20 | 1,115 | 1,115 | 1,110 | 1,115 | ±0 | ±0% | 700 |
| 2010/04/19 | 1,111 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 1,100 |
| 2010/04/16 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 1,500 |
| 2010/04/15 | 1,120 | 1,120 | 1,110 | 1,110 | +1 | +0.1% | 1,700 |
| 2010/04/14 | 1,110 | 1,110 | 1,109 | 1,109 | +9 | +0.8% | 600 |
| 2010/04/13 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 300 |
| 2010/04/12 | 1,100 | 1,100 | 1,096 | 1,100 | -9 | -0.8% | 1,100 |
3401～
3450
件表示中 / 3457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 | 40,900円 | +23.6% | - | 0.00% | - | 2.08倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| サンオータス | 56,600円 | +2.0% | +5.3% | 3.36% | 6.52倍 | 0.57倍 |
|
神奈川県下でＥＮＥＯＳやキグナスＳＳ展開。プジョー等輸入車販売。レンタカーも手がける |
| ＹＵ－ＷＡＣＨＤ | 14,500円 | -19.5% | - | 0.00% | - | 0.60倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ピクスタ | 77,400円 | +0.3% | +12.9% | 0.00% | 6.37倍 | 1.55倍 |
|
ネット上で写真等、デジタル素材の仕入れ・販売を展開。個人、法人向けの出張撮影にも注力 |
| ペットゴー | 93,300円 | +5.0% | +26.6% | 0.00% | 8.18倍 | 1.54倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＥＣ化率９割。自社ブランド育成注力 |
市場注目の銘柄
チャート関連のコラム
