2669 カネ美食品

2669
2019/07/16
時価
314億円
PER 予
40.55倍
2010年以降
赤字-29.15倍
(2010-2019年)
PBR
1.34倍
2010年以降
1.06-1.46倍
(2010-2019年)
配当 予
1.91%
ROE 予
3.32%
ROA 予
2.39%
資料
Link
CSV,JSON

株価チャート

株価

7/16

前日 (7/12)
3,140
始値
3,140
高値
3,145
安値
3,125
終値 +0.16%
3,145
出来高 +16.67%
1,400

乖離率

株価(5日)
移動平均値
+0.42%
3,132
株価(25日)
移動平均値
+2.58%
3,066
出来高(5日)
移動平均値
+18.64%
1,180

2019/02/15~2019/07/16

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
07/163,1403,1453,1253,145+0.16%1,400314億5000万+2.58%40.551.34
07/123,1403,1403,1203,1400%1,200314億+2.58%40.491.34
07/113,1453,1453,1303,140+0.48%600314億+2.75%40.491.34
07/103,1203,1403,1153,125+0.48%1,400312億5000万+2.43%40.31.34
07/093,1003,1103,0953,110+0.32%1,300311億+2.07%40.11.33
07/083,1203,1203,0853,100-0.48%3,400310億+1.87%39.971.33
07/053,1453,1453,1153,115-0.16%1,900311億5000万+2.47%40.171.33
07/043,1253,1353,1153,120+0.16%1,600312億+2.73%40.231.33
07/033,1253,1253,1103,115-0.48%800311億5000万+2.7%40.171.33
07/023,1253,1303,1153,130+0.64%1,000313億+3.3%40.361.34
07/013,1103,1503,1103,110+0.16%4,200311億+2.81%40.11.33
06/283,0703,1053,0703,105+1.8%3,400310億5000万+2.78%40.041.33
06/273,0453,0603,0453,050+0.49%2,800305億+1.09%39.331.3
06/263,0403,0453,0253,035-0.16%1,000303億5000万+0.66%39.141.3
06/253,0153,0453,0153,040+1%2,400304億+0.9%39.21.3
06/243,0153,0203,0053,010+0.33%1,900301億-0.03%38.811.29
06/213,0153,0153,0003,000-0.33%700300億-0.33%38.691.28
06/203,0103,0203,0053,010+0.33%800301億0%38.811.29
06/193,0153,0153,0003,0000%300300億-0.27%38.691.28
06/183,0003,0153,0003,000+0.1%700300億-0.23%38.691.28
06/172,9933,0052,9932,997-0.43%2,300299億7000万-0.3%38.651.28
06/143,0053,0153,0053,010+0.17%300301億+0.17%38.811.29
06/133,0203,0203,0003,005-0.66%1,800300億5000万+0.07%38.751.28
06/123,0203,0303,0203,025+0.17%600302億5000万+0.73%39.011.29
06/113,0253,0253,0153,0200%900302億+0.63%38.941.29
06/103,0153,0303,0103,020+0.17%1,200302億+0.67%38.941.29
06/073,0153,0253,0153,015-0.17%600301億5000万+0.53%38.881.29
06/063,0153,0203,0153,020+0.17%400302億+0.73%38.941.29
06/053,0153,0203,0103,015+0.17%1,300301億5000万+0.63%38.881.29
06/043,0253,0253,0103,010-0.66%1,100301億+0.5%38.811.29
06/033,0303,0303,0303,0300%500303億+1.2%39.071.3
05/313,0103,0303,0103,0300%800303億+1.27%39.071.3
05/303,0153,0303,0153,0300%800303億+1.3%39.071.32
05/293,0103,0303,0103,030+0.66%1,700303億+1.37%39.071.32
05/283,0103,0153,0103,0100%1,000301億+0.77%38.811.31
05/273,0003,0152,9933,010+0.37%2,600301億+0.8%38.811.31
05/242,9992,9992,9892,9990%500299億9000万+0.44%38.671.3
05/232,9893,0002,9892,999+0.3%900299億9000万+0.44%38.671.3
05/222,9922,9922,9892,990-0.07%400299億+0.13%38.561.3
05/212,9932,9932,9752,992+0.03%1,300299億2000万+0.2%38.581.3
05/202,9852,9952,9852,991+0.2%900299億1000万+0.17%38.571.3
05/172,9902,9902,9852,985+0.3%500298億5000万-0.07%38.491.3
05/162,9802,9892,9752,976+0.03%1,000297億6000万-0.4%38.381.29
05/152,9502,9752,9502,975+0.13%2,300297億5000万-0.47%38.361.29
05/142,9702,9712,9512,971+0.2%1,900297億1000万-0.7%38.311.29
05/132,9672,9842,9512,965-0.07%1,600296億5000万-1.07%38.231.29
05/102,9732,9952,9672,967-0.74%1,300296億7000万-1.13%38.261.29
05/092,9892,9892,9502,989+0.13%2,200298億9000万-0.53%38.541.3
05/082,9982,9982,9812,985-0.47%1,100298億5000万-0.73%38.491.3
05/072,9893,0002,9892,999+0.33%2,900299億9000万-0.3%38.671.3
04/262,9902,9912,9712,989+0.03%900298億9000万-0.83%38.541.3
04/252,9692,9882,9692,988+0.71%1,300298億8000万-1.09%38.531.3
04/242,9862,9862,9672,967-0.87%4,400296億7000万-2.08%38.261.29
04/232,9933,0302,9882,993+0.1%8,100299億3000万-1.51%38.591.3
04/222,9902,9902,9822,990+0.23%1,000299億-1.87%38.561.3
04/192,9902,9902,9832,983-0.3%600298億3000万-2.36%38.471.3
04/182,9822,9932,9792,992+0.4%900299億2000万-2.32%38.581.3
04/172,9902,9952,9802,980-0.1%2,100298億-2.93%38.431.3
04/162,9903,0002,9832,983-0.27%1,800298億3000万-3.09%38.471.3
04/152,9992,9992,9902,991-0.27%1,600299億1000万-3.05%38.571.3
04/123,0003,0152,9992,999-0.53%1,000299億9000万-3.04%38.671.3
04/113,0003,0153,0003,015+0.84%1,500301億5000万-2.77%38.881.31
04/102,9963,0002,9832,990-0.2%1,700299億-3.83%38.561.3
04/092,9812,9962,9812,996+0.2%1,700299億6000万-3.94%38.631.3
04/082,9952,9972,9822,990-0.66%2,800299億-4.44%38.561.3
04/053,0103,0802,9903,010-0.17%1,800301億-4.11%38.811.31
04/043,0003,0152,9753,015+0.5%5,600301億5000万-4.22%38.881.31
04/033,0553,0553,0003,000-2.12%5,900300億-4.91%38.691.31
04/023,0503,0653,0353,065-0.97%1,600306億5000万-3.1%39.521.33
04/013,0453,0953,0303,095+1.31%600309億5000万-2.49%39.911.35
03/293,0603,0803,0303,055-0.16%1,800305億5000万-3.96%39.391.33
03/283,0503,0853,0503,060+0.49%1,700306億-4.11%39.461.33
03/273,0103,1203,0103,045+0.83%3,000304億5000万-4.81%39.271.32
03/263,1203,1203,0103,020-3.82%5,100302億-5.83%38.941.31
03/253,1353,1403,1103,140-0.95%4,200314億-2.33%40.491.37
03/223,1953,1953,1403,170-0.78%4,100317億-1.49%40.881.38
03/203,1953,1953,1753,1950%3,600319億5000万-0.71%41.21.39
03/193,2003,2003,1603,195-0.16%900319億5000万-0.71%41.21.39
03/183,1753,2003,1603,200+0.16%900320億-0.56%41.261.39
03/153,1953,1953,1653,195+0.47%1,600319億5000万-0.71%41.21.39
03/143,1653,1803,1653,180+0.63%400318億-1.15%41.011.38
03/133,1753,1953,1503,160-0.63%1,600316億-1.74%40.751.38
03/123,1853,1903,1603,180+0.32%1,200318億-1.09%41.011.38
03/113,1753,1853,1403,170-0.63%3,300317億-1.37%40.881.38
03/083,1653,1953,1603,1900%1,900319億-0.75%41.141.39
03/073,2103,2153,1903,190-1.09%2,100319億-0.65%41.141.39
03/063,2253,2403,2253,225-0.46%1,100322億5000万+0.53%41.591.4
03/053,2253,2403,2253,240-0.15%1,300324億+1.19%41.781.41
03/043,2503,2553,2203,2450%4,500324億5000万+1.56%41.841.41
03/013,2153,2503,1953,245+0.62%3,100324億5000万+1.85%41.841.41
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%-1.4
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%-1.38

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3,145
2019/7/16
1,400314億5000万+2.58%
3,066

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)
2019/07/16 vs 2018/12/28
5%(1.05倍)
過去安値
1,980円(2008/10/10)
59%(1.59倍)
3,145円(7/16)