2669 カネ美食品

2669
2019/04/17
時価
298億円
PER 予
39.1倍
2010年以降
赤字-29.15倍
(2010-2019年)
PBR
1.27倍
2010年以降
1.06-1.46倍
(2010-2019年)
配当 予
2.01%
ROE 予
3.26%
ROA 予
2.39%
資料
Link

株価チャート

株価

4/18

前日 (4/17)
2,980
始値
2,982
高値
2,993
安値
2,979
終値 +0.4%
2,992
出来高 -57.14%
900

乖離率

株価(5日)
移動平均値
+0.1%
2,989
株価(25日)
移動平均値
-2.32%
3,063
出来高(5日)
移動平均値
-39.19%
1,480

2018/11/19~2019/04/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
04/182,9822,9932,9792,992+0.4%900299億2000万-2.32%39.261.28
04/172,9902,9952,9802,980-0.1%2,100298億-2.93%39.11.27
04/162,9903,0002,9832,983-0.27%1,800298億3000万-3.09%39.141.28
04/152,9992,9992,9902,991-0.27%1,600299億1000万-3.05%39.251.28
04/123,0003,0152,9992,999-0.53%1,000299億9000万-3.04%39.351.28
04/113,0003,0153,0003,015+0.84%1,500301億5000万-2.77%39.561.29
04/102,9963,0002,9832,990-0.2%1,700299億-3.83%39.231.28
04/092,9812,9962,9812,996+0.2%1,700299億6000万-3.94%39.311.28
04/082,9952,9972,9822,990-0.66%2,800299億-4.44%39.231.28
04/053,0103,0802,9903,010-0.17%1,800301億-4.11%39.51.29
04/043,0003,0152,9753,015+0.5%5,600301億5000万-4.22%39.561.29
04/033,0553,0553,0003,000-2.12%5,900300億-4.91%39.371.28
04/023,0503,0653,0353,065-0.97%1,600306億5000万-3.1%40.221.31
04/013,0453,0953,0303,095+1.31%600309億5000万-2.49%40.611.32
03/293,0603,0803,0303,055-0.16%1,800305億5000万-3.96%40.091.31
03/283,0503,0853,0503,060+0.49%1,700306億-4.11%40.151.31
03/273,0103,1203,0103,045+0.83%3,000304億5000万-4.81%39.961.3
03/263,1203,1203,0103,020-3.82%5,100302億-5.83%39.631.29
03/253,1353,1403,1103,140-0.95%4,200314億-2.33%41.21.34
03/223,1953,1953,1403,170-0.78%4,100317億-1.49%41.61.36
03/203,1953,1953,1753,1950%3,600319億5000万-0.71%41.921.37
03/193,2003,2003,1603,195-0.16%900319億5000万-0.71%41.921.37
03/183,1753,2003,1603,200+0.16%900320億-0.56%41.991.37
03/153,1953,1953,1653,195+0.47%1,600319億5000万-0.71%41.921.37
03/143,1653,1803,1653,180+0.63%400318億-1.15%41.731.36
03/133,1753,1953,1503,160-0.63%1,600316億-1.74%41.471.35
03/123,1853,1903,1603,180+0.32%1,200318億-1.09%41.731.36
03/113,1753,1853,1403,170-0.63%3,300317億-1.37%41.61.36
03/083,1653,1953,1603,1900%1,900319億-0.75%41.861.36
03/073,2103,2153,1903,190-1.09%2,100319億-0.65%41.861.36
03/063,2253,2403,2253,225-0.46%1,100322億5000万+0.53%42.321.38
03/053,2253,2403,2253,240-0.15%1,300324億+1.19%42.511.39
03/043,2503,2553,2203,2450%4,500324億5000万+1.56%42.581.39
03/013,2153,2503,1953,245+0.62%3,100324億5000万+1.85%42.581.39
02/283,2053,2403,1903,225+0.94%3,300322億5000万+1.48%-1.38
02/273,1953,2603,1903,195-0.16%3,800319億5000万+0.79%-1.37
02/263,2903,2903,1903,200-3.76%14,700320億+1.17%-1.37
02/253,3003,3453,2953,325+1.06%41,200332億5000万+5.35%-1.42
02/223,2853,2953,2653,290+0.15%5,300329億+4.68%-1.41
02/213,2703,2853,2503,285+0.77%6,200328億5000万+4.89%-1.41
02/203,2503,2653,2353,260+0.46%5,900326億+4.49%-1.39
02/193,2303,2453,2103,245+0.46%2,900324億5000万+4.34%-1.39
02/183,2303,2353,2003,230+0.62%4,300323億+4.19%-1.38
02/153,1853,2103,1803,210+0.94%6,100321億+3.82%-1.37
02/143,2003,2003,1753,180-0.31%2,600318億+3.11%-1.36
02/133,1903,2003,1803,1900%2,500319億+3.67%-1.36
02/123,1903,2003,1503,190-0.31%8,300319億+3.94%-1.36
02/083,1653,2003,1553,200+1.11%7,400320億+4.54%-1.37
02/073,1703,1703,1553,165+0.32%2,800316億5000万+3.7%-1.35
02/063,1653,1703,1453,155+0.48%2,600315億5000万+3.75%-1.35
02/053,1653,1703,1403,140-0.79%2,000314億+3.87%-1.34
02/043,1703,1703,1403,165+0.16%2,000316億5000万+5.61%-1.35
02/013,1403,1603,1253,160+0.96%2,200316億+5.97%-1.35
01/313,1103,1303,1003,130+0.64%2,200313億+5.21%-1.34
01/303,0803,1103,0803,110+1.14%4,000311億+4.75%-1.33
01/293,0553,0903,0503,075+0.82%2,300307億5000万+3.71%-1.32
01/283,0453,0503,0403,050+0.66%2,200305億+2.97%-1.3
01/253,0403,0503,0253,030-0.33%1,600303億+2.4%-1.3
01/243,0253,0403,0253,040+0.5%2,800304億+2.77%-1.3
01/233,0103,0253,0103,025+0.17%1,500302億5000万+2.3%-1.29
01/223,0203,0203,0153,0200%800302億+2.2%-1.29
01/213,0153,0203,0053,020+0.17%2,100302億+2.23%-1.29
01/183,0053,0153,0003,015+0.5%1,200301億5000万+2.1%-1.29
01/173,0153,0153,0003,0000%1,100300億+1.63%-1.28
01/163,0103,0102,9993,000-0.33%2,100300億+1.63%-1.28
01/153,0003,0102,9943,010+0.33%2,100301億+1.96%-1.29
01/113,0103,0103,0003,000-0.33%1,100300億+1.66%-1.28
01/103,0203,0203,0003,010-0.33%1,200301億+2%-1.29
01/093,0203,0203,0053,020+0.73%1,300302億+2.34%-1.29
01/082,9983,0102,9912,998+0.23%1,200299億8000万+1.63%-1.28
01/072,9883,0002,9882,991+0.17%2,100299億1000万+1.39%-1.28
01/042,9813,0552,9702,986+0.1%5,900298億6000万+1.22%-1.28
2018
12/282,9502,9842,9052,983+3.25%3,800298億3000万+1.12%-1.21
12/272,8002,8892,8002,889+7.08%4,800288億9000万-2.1%-1.17
12/262,5212,7232,5212,698+7.58%4,600269億8000万-8.7%-1.09
12/252,6512,6512,4862,508-9.82%20,600250億8000万-15.47%-1.02
12/212,9612,9612,7602,781-6.68%12,400278億1000万-6.9%-1.13
12/202,9922,9922,9632,980-0.43%2,800298億-0.5%-1.21
12/192,9902,9932,9852,993-0.2%1,200299億3000万-0.1%-1.21
12/182,9912,9992,9802,999+0.03%2,900299億9000万+0.1%-1.21
12/172,9933,0002,9922,998+0.2%1,100299億8000万+0.07%-1.21
12/142,9953,0002,9902,992-0.27%1,400299億2000万-0.13%-1.21
12/132,9903,0002,9903,000+0.1%3,200300億+0.13%-1.21
12/122,9982,9982,9872,997+0.57%800299億7000万+0.07%-1.21
12/113,0003,0002,9802,980-0.67%3,500298億-0.5%-1.21
12/103,0003,0002,9923,000+0.27%2,500300億+0.13%-1.21
12/072,9993,0002,9922,9920%1,900299億2000万-0.1%-1.21
12/062,9952,9992,9922,992-0.07%2,100299億2000万-0.1%-1.21
12/052,9952,9952,9902,994-0.13%3,200299億4000万-0.03%-1.21
12/043,0053,0052,9922,998+0.07%3,000299億8000万+0.13%-1.21
12/033,0003,0052,9912,996-0.13%2,500299億6000万+0.07%-1.21
11/303,0003,0002,9903,0000%2,600300億+0.23%-1.21
11/293,0003,0053,0003,0000%2,300300億+0.27%-1.21
11/283,0003,0052,9953,0000%2,600300億+0.3%-1.21
11/272,9993,0002,9903,000+0.3%2,100300億+0.33%-1.21
11/263,0103,0102,9892,991-0.23%3,000299億1000万+0.07%-1.21
11/222,9992,9992,9912,998+0.03%1,000299億8000万+0.3%-1.21
11/212,9963,0002,9912,997-0.1%2,500299億7000万+0.27%-1.21
11/202,9903,0002,9903,000+0.03%1,600300億+0.37%-1.21
11/192,9902,9992,9902,9990%900299億9000万+0.37%-1.21

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
2,760
9/24

9/18
2,400
11/25
24,000
9/24
--+3.37%
1/20
-4.65%
11/30
2011年
3月期
2,750
3/22

3/18
2,500
3/16
28,500
9/27
275億250億+2.72%
4/28
-6.86%
3/15
2012年
3月期
2,876
3/27
2,505
9/28
23,800
9/27
287億6000万250億5000万+3.54%
2/27
-3.16%
4/11
2013年
3月期
3,020
3/26

3/25
2,638
6/19
18,800
3/26
302億263億8000万+3.96%
1/4
-3.33%
9/27
2014年
3月期
3,060
9/20

9/19
2,800
6/17

6/7
32,300
9/25
306億280億+3.38%
7/8
-4.24%
6/6
2015年
3月期
3,590
3/25

3/24
2,905
5/23
28,100
9/25
359億290億5000万+6.26%
3/16
-3.84%
4/9
2016年
3月期
3,645
8/3

7/31

他3件
3,030
8/25
24,600
9/25
364億5000万303億+2.94%
11/11
-9.35%
9/8
2017年
3月期
3,540
7/29
3,300
4/1
28,000
9/27
354億330億+2.55%
7/29
-2.79%
6/24
2018年
3月期
3,625
6/29
3,250
3/28
42,300
9/26
362億5000万325億+4.14%
9/26
-3.06%
4/3
2019年
2月期
3,345
2/25
2,486
12/25
41,200
2/25
334億5000万248億6000万+5.97%
2/1
-15.47%
12/25
最新2,992
2019/4/18
900299億2000万-2.32%
3,063

年間値上がり率

2001/12/28 vs 2000/12/29
35%(1.35倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/04/18 vs 2018/12/28
0%(1倍)
過去安値
1,980円(2008/10/10)
51%(1.51倍)
2,992円(4/18)