2669 カネ美食品

株価チャート

2018/10/01~2019/02/28

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
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
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%-1.37
02/123,1903,2003,1503,190-0.31%8,300319億+3.94%-1.37
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%-1.36
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%-1.35
02/043,1703,1703,1403,165+0.16%2,000316億5000万+5.61%-1.36
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%-1.31
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%-1.3
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%-1.29
01/163,0103,0102,9993,000-0.33%2,100300億+1.63%-1.29
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%-1.29
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
11/163,0003,0002,9812,999+0.54%1,900299億9000万+0.37%-1.21
11/152,9963,0002,9822,983-0.43%1,100298億3000万-0.2%-1.21
11/142,9992,9992,9962,996-0.1%700299億6000万+0.23%-1.21
11/132,9932,9992,9842,9990%1,900299億9000万+0.33%-1.21
11/123,0003,0052,9922,999+0.33%4,100299億9000万+0.3%-1.21
11/092,9873,0002,9872,989-0.03%3,400298億9000万-0.03%-1.21
11/082,9902,9902,9872,990+0.23%700299億-0.03%-1.21
11/072,9962,9962,9822,983-0.43%600298億3000万-0.3%-1.21
11/062,9842,9982,9842,996-0.1%1,500299億6000万+0.1%-1.21
11/052,9903,0002,9902,999+0.3%1,100299億9000万+0.17%-1.21
11/022,9802,9902,9752,990+0.3%1,200299億-0.17%-1.21
11/013,0003,0002,9802,981-0.6%800298億1000万-0.5%-1.21
10/313,0003,0002,9752,999+0.84%1,300299億9000万+0.03%-1.21
10/302,9802,9962,9732,974-0.2%1,700297億4000万-1.06%-1.2
10/292,9752,9802,9752,980+0.17%1,200298億-1.1%-1.21
10/262,9732,9962,9732,975+0.1%1,100297億5000万-1.46%-1.2
10/252,9902,9982,9712,972-0.57%2,400297億2000万-1.75%-1.2
10/242,9902,9902,9712,989+0.57%1,500298億9000万-1.35%-1.21
10/232,9802,9902,9722,972-0.27%1,100297億2000万-2.08%-1.2
10/222,9822,9832,9732,980-0.2%3,100298億-2.01%-1.21
10/192,9922,9922,9862,986-0.23%3,000298億6000万-1.91%-1.21
10/182,9922,9952,9922,993-0.07%1,400299億3000万-1.87%-1.21
10/172,9952,9992,9912,995+0.07%3,400299億5000万-1.93%-1.21
10/162,9972,9972,9902,993-0.17%1,700299億3000万-2.16%-1.21
10/153,0103,0102,9982,998-0.4%1,600299億8000万-2.19%-1.21
10/122,9963,0102,9943,010+0.5%3,000301億-1.99%-1.22
10/112,9953,0052,9952,995-0.17%4,000299億5000万-2.63%-1.21
10/103,0103,0103,0003,0000%2,000300億-2.66%-1.21
10/093,0053,0103,0003,000-0.17%900300億-2.85%-1.21
10/053,0203,0203,0053,005-0.17%700300億5000万-2.91%-1.22
10/043,0153,0303,0103,010-0.17%2,700301億-2.9%-1.22
10/033,0303,0303,0153,0150%1,200301億5000万-2.9%-1.22
10/023,0203,0303,0153,015-0.17%1,200301億5000万-2.99%-1.22
10/013,0353,0353,0203,020-0.49%2,400302億-2.89%-1.22