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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 200 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 993 | 1,008 | 993 | 1,007 | +15 | +1.5% | 800 |
| 2010/08/25 | 992 | 992 | 991 | 992 | ±0 | ±0% | 1,600 |
| 2010/08/24 | 990 | 992 | 990 | 992 | -2 | -0.2% | 700 |
| 2010/08/23 | 995 | 997 | 993 | 994 | -5 | -0.5% | 1,700 |
| 2010/08/20 | 1,004 | 1,004 | 999 | 999 | - | - | 1,200 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 1,012 | 1,012 | 1,012 | 1,012 | - | - | 100 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 1,005 | 1,010 | 1,004 | 1,004 | +4 | +0.4% | 400 |
| 2010/08/13 | 1,010 | 1,010 | 1,000 | 1,000 | -2 | -0.2% | 1,600 |
| 2010/08/12 | 1,002 | 1,002 | 1,000 | 1,002 | -3 | -0.3% | 1,100 |
| 2010/08/11 | 1,010 | 1,010 | 1,005 | 1,005 | +3 | +0.3% | 300 |
| 2010/08/10 | 1,001 | 1,002 | 1,001 | 1,002 | -3 | -0.3% | 600 |
| 2010/08/09 | 1,005 | 1,005 | 1,005 | 1,005 | -2 | -0.2% | 100 |
| 2010/08/06 | 1,007 | 1,007 | 1,007 | 1,007 | +2 | +0.2% | 200 |
| 2010/08/05 | 1,001 | 1,005 | 1,001 | 1,005 | - | - | 300 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,001 | 1,005 | 1,001 | 1,002 | -1 | -0.1% | 700 |
| 2010/08/02 | 1,001 | 1,003 | 1,001 | 1,003 | +1 | +0.1% | 400 |
| 2010/07/30 | 1,007 | 1,007 | 1,002 | 1,002 | +1 | +0.1% | 300 |
| 2010/07/29 | 1,008 | 1,008 | 1,001 | 1,001 | +1 | +0.1% | 600 |
| 2010/07/28 | 1,005 | 1,005 | 1,000 | 1,000 | -6 | -0.6% | 1,200 |
| 2010/07/27 | 1,013 | 1,013 | 1,006 | 1,006 | -4 | -0.4% | 1,400 |
| 2010/07/26 | 1,009 | 1,010 | 1,009 | 1,010 | +5 | +0.5% | 600 |
| 2010/07/23 | 998 | 1,019 | 998 | 1,005 | +4 | +0.4% | 2,300 |
| 2010/07/22 | 1,012 | 1,012 | 1,000 | 1,001 | +1 | +0.1% | 2,300 |
| 2010/07/21 | 1,006 | 1,013 | 1,000 | 1,000 | -6 | -0.6% | 1,600 |
| 2010/07/20 | 1,012 | 1,012 | 1,006 | 1,006 | ±0 | ±0% | 400 |
| 2010/07/16 | 1,005 | 1,006 | 1,005 | 1,006 | -9 | -0.9% | 1,200 |
| 2010/07/15 | 1,019 | 1,019 | 1,015 | 1,015 | +1 | +0.1% | 1,700 |
| 2010/07/14 | 1,005 | 1,014 | 1,005 | 1,014 | +9 | +0.9% | 900 |
| 2010/07/13 | 1,004 | 1,008 | 1,004 | 1,005 | +1 | +0.1% | 1,200 |
| 2010/07/12 | 1,010 | 1,010 | 1,003 | 1,004 | -5 | -0.5% | 1,300 |
| 2010/07/09 | 1,004 | 1,009 | 1,004 | 1,009 | ±0 | ±0% | 1,100 |
| 2010/07/08 | 1,004 | 1,009 | 1,004 | 1,009 | -6 | -0.6% | 1,100 |
| 2010/07/07 | 1,019 | 1,019 | 1,015 | 1,015 | -4 | -0.4% | 500 |
| 2010/07/06 | 1,015 | 1,019 | 1,015 | 1,019 | +7 | +0.7% | 300 |
| 2010/07/05 | 1,023 | 1,023 | 1,012 | 1,012 | -11 | -1.1% | 500 |
| 2010/07/02 | 1,010 | 1,025 | 1,010 | 1,023 | +13 | +1.3% | 300 |
| 2010/07/01 | 1,016 | 1,020 | 1,007 | 1,010 | +5 | +0.5% | 500 |
| 2010/06/30 | 1,066 | 1,066 | 1,005 | 1,005 | +4 | +0.4% | 4,000 |
| 2010/06/29 | 1,017 | 1,035 | 1,001 | 1,001 | -14 | -1.4% | 3,800 |
| 2010/06/28 | 1,047 | 1,067 | 1,015 | 1,015 | -132 | -11.5% | 7,600 |
| 2010/06/25 | 1,148 | 1,148 | 1,137 | 1,147 | -1 | -0.1% | 5,700 |
| 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 |
3651～
3700
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
