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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 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 |
3651～
3700
件表示中 / 3721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 | 43,100円 | +14.5% | - | 0.00% | - | 2.79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 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
| サイカ屋 | 42,000円 | -8.5% | +6.0% | 0.00% | 20.80倍 | 2.71倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| パレモ・ＨＤ | 16,100円 | +0.4% | +109.9% | 0.00% | 7.45倍 | 1.51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 |
| ホリイフード | 32,100円 | +4.8% | +20.0% | 0.00% | 9.44倍 | 4.48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 |
市場注目の銘柄
チャート関連のコラム
