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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,032 | 1,042 | 1,032 | 1,042 | +11 | +1.1% | 1,600 |
| 2010/11/12 | 1,042 | 1,042 | 1,031 | 1,031 | -11 | -1.1% | 1,200 |
| 2010/11/11 | 1,042 | 1,042 | 1,042 | 1,042 | +7 | +0.7% | 300 |
| 2010/11/10 | 1,035 | 1,035 | 1,035 | 1,035 | +7 | +0.7% | 300 |
| 2010/11/09 | 1,028 | 1,028 | 1,028 | 1,028 | -12 | -1.2% | 200 |
| 2010/11/08 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 600 |
| 2010/11/05 | 1,030 | 1,030 | 1,030 | 1,030 | -16 | -1.5% | 1,000 |
| 2010/11/04 | 1,036 | 1,046 | 1,036 | 1,046 | +12 | +1.2% | 400 |
| 2010/11/02 | 1,047 | 1,047 | 1,034 | 1,034 | -16 | -1.5% | 900 |
| 2010/11/01 | 1,057 | 1,057 | 1,050 | 1,050 | +10 | +1% | 200 |
| 2010/10/29 | 1,038 | 1,040 | 1,037 | 1,040 | -5 | -0.5% | 700 |
| 2010/10/28 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 100 |
| 2010/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 200 |
| 2010/10/26 | 1,047 | 1,050 | 1,043 | 1,050 | +7 | +0.7% | 600 |
| 2010/10/25 | 1,047 | 1,047 | 1,040 | 1,043 | -4 | -0.4% | 700 |
| 2010/10/22 | 1,048 | 1,048 | 1,040 | 1,047 | +16 | +1.6% | 2,200 |
| 2010/10/21 | 1,048 | 1,048 | 1,031 | 1,031 | -18 | -1.7% | 600 |
| 2010/10/20 | 1,035 | 1,049 | 1,035 | 1,049 | +4 | +0.4% | 1,100 |
| 2010/10/19 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2010/10/18 | 1,036 | 1,045 | 1,036 | 1,045 | -19 | -1.8% | 500 |
| 2010/10/15 | 1,069 | 1,069 | 1,064 | 1,064 | +25 | +2.4% | 2,500 |
| 2010/10/14 | 1,030 | 1,039 | 1,030 | 1,039 | +12 | +1.2% | 500 |
| 2010/10/13 | 1,031 | 1,031 | 1,027 | 1,027 | -1 | -0.1% | 400 |
| 2010/10/12 | 1,040 | 1,040 | 1,028 | 1,028 | -10 | -1% | 700 |
| 2010/10/08 | 1,040 | 1,044 | 1,035 | 1,038 | +5 | +0.5% | 700 |
| 2010/10/07 | 1,033 | 1,033 | 1,033 | 1,033 | -9 | -0.9% | 100 |
| 2010/10/06 | 1,041 | 1,042 | 1,031 | 1,042 | +1 | +0.1% | 400 |
| 2010/10/05 | 1,031 | 1,041 | 1,031 | 1,041 | +1 | +0.1% | 300 |
| 2010/10/04 | 1,045 | 1,045 | 1,034 | 1,040 | -5 | -0.5% | 2,300 |
| 2010/10/01 | 1,045 | 1,045 | 1,045 | 1,045 | +9 | +0.9% | 100 |
| 2010/09/30 | 1,044 | 1,044 | 1,036 | 1,036 | +1 | +0.1% | 1,000 |
| 2010/09/29 | 1,035 | 1,035 | 1,033 | 1,035 | ±0 | ±0% | 1,200 |
| 2010/09/28 | 1,028 | 1,037 | 1,025 | 1,035 | +15 | +1.5% | 1,600 |
| 2010/09/27 | 1,016 | 1,020 | 1,015 | 1,020 | +4 | +0.4% | 1,200 |
| 2010/09/24 | 1,019 | 1,020 | 1,016 | 1,016 | -3 | -0.3% | 1,100 |
| 2010/09/22 | 1,019 | 1,019 | 1,019 | 1,019 | ±0 | ±0% | 100 |
| 2010/09/21 | 1,015 | 1,019 | 1,014 | 1,019 | +6 | +0.6% | 800 |
| 2010/09/17 | 1,013 | 1,013 | 1,013 | 1,013 | +4 | +0.4% | 300 |
| 2010/09/16 | 1,008 | 1,009 | 1,008 | 1,009 | +9 | +0.9% | 300 |
| 2010/09/15 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 2,800 |
| 2010/09/14 | 1,010 | 1,011 | 1,005 | 1,005 | -4 | -0.4% | 1,100 |
| 2010/09/13 | 1,005 | 1,009 | 1,005 | 1,009 | +9 | +0.9% | 700 |
| 2010/09/10 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 400 |
| 2010/09/09 | 1,005 | 1,005 | 998 | 998 | -5 | -0.5% | 1,300 |
| 2010/09/08 | 1,000 | 1,003 | 1,000 | 1,003 | ±0 | ±0% | 300 |
| 2010/09/07 | 1,003 | 1,003 | 1,003 | 1,003 | +8 | +0.8% | 100 |
| 2010/09/06 | 994 | 995 | 993 | 995 | - | - | 1,300 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 1,000 | 1,004 | 999 | 1,004 | +4 | +0.4% | 600 |
| 2010/09/01 | 1,009 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 200 |
3601～
3650
件表示中 / 3754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 | 42,400円 | +14.5% | - | 0.00% | - | 2.74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 |
| ＣＡＰＩＴＡ | 46,200円 | -25.7% | +39.1% | 1.30% | 37.84倍 | 1.09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 |
| ハピネス＆Ｄ | 71,400円 | -20.5% | - | 1.05% | - | 2.41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 |
| 白 鳩 | 26,800円 | -22.7% | - | 0.00% | 3.92倍 | 0.81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 |
| パレモ・ＨＤ | 14,800円 | +0.4% | +109.9% | 0.00% | 6.86倍 | 1.38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
