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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/04/09 | 1,099 | 1,109 | 1,099 | 1,109 | +17 | +1.6% | 700 |
| 2010/04/08 | 1,088 | 1,092 | 1,087 | 1,092 | +15 | +1.4% | 600 |
| 2010/04/07 | 1,101 | 1,101 | 1,056 | 1,077 | -34 | -3.1% | 5,300 |
3701～
3750
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
