カンロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,053 | 2,090 | 2,038 | 2,053 | -9 | -0.4% | 90,500 |
| 2025/08/21 | 2,088 | 2,093 | 2,043 | 2,062 | -18 | -0.9% | 95,000 |
| 2025/08/20 | 2,080 | 2,131 | 2,075 | 2,080 | +13 | +0.6% | 178,700 |
| 2025/08/19 | 2,031 | 2,090 | 2,015 | 2,067 | +25 | +1.2% | 166,900 |
| 2025/08/18 | 2,140 | 2,140 | 2,035 | 2,042 | -63 | -3% | 200,700 |
| 2025/08/15 | 2,148 | 2,182 | 2,090 | 2,105 | -43 | -2% | 189,000 |
| 2025/08/14 | 2,172 | 2,200 | 2,121 | 2,148 | -12 | -0.6% | 167,700 |
| 2025/08/13 | 2,095 | 2,163 | 2,080 | 2,160 | +89 | +4.3% | 207,500 |
| 2025/08/12 | 2,059 | 2,079 | 2,034 | 2,071 | +45 | +2.2% | 160,500 |
| 2025/08/08 | 1,985 | 2,041 | 1,984 | 2,026 | +41 | +2.1% | 165,400 |
| 2025/08/07 | 2,101 | 2,101 | 1,970 | 1,985 | -92 | -4.4% | 365,500 |
| 2025/08/06 | 2,024 | 2,077 | 2,002 | 2,077 | +75 | +3.7% | 191,900 |
| 2025/08/05 | 1,967 | 2,017 | 1,950 | 2,002 | +15 | +0.8% | 239,200 |
| 2025/08/04 | 1,911 | 1,989 | 1,886 | 1,987 | +75 | +3.9% | 214,700 |
| 2025/08/01 | 1,876 | 1,919 | 1,815 | 1,912 | +10 | +0.5% | 250,500 |
| 2025/07/31 | 1,836 | 1,929 | 1,821 | 1,902 | +67 | +3.7% | 350,000 |
| 2025/07/30 | 1,759 | 1,868 | 1,750 | 1,835 | +109 | +6.3% | 713,500 |
| 2025/07/29 | 1,625 | 1,750 | 1,550 | 1,726 | +96 | +5.9% | 1,010,300 |
| 2025/07/28 | 1,675 | 1,693 | 1,625 | 1,630 | -41 | -2.5% | 130,500 |
| 2025/07/25 | 1,626 | 1,674 | 1,625 | 1,671 | +45 | +2.8% | 98,700 |
| 2025/07/24 | 1,573 | 1,627 | 1,566 | 1,626 | +57 | +3.6% | 114,000 |
| 2025/07/23 | 1,580 | 1,603 | 1,551 | 1,569 | +7 | +0.4% | 108,200 |
| 2025/07/22 | 1,579 | 1,600 | 1,546 | 1,562 | +17 | +1.1% | 89,500 |
| 2025/07/18 | 1,530 | 1,550 | 1,516 | 1,545 | +15 | +1% | 69,400 |
| 2025/07/17 | 1,520 | 1,539 | 1,512 | 1,530 | +4 | +0.3% | 72,900 |
| 2025/07/16 | 1,560 | 1,568 | 1,524 | 1,526 | -36 | -2.3% | 111,000 |
| 2025/07/15 | 1,616 | 1,616 | 1,562 | 1,562 | -32 | -2% | 110,400 |
| 2025/07/14 | 1,548 | 1,608 | 1,530 | 1,594 | +41 | +2.6% | 128,700 |
| 2025/07/11 | 1,584 | 1,600 | 1,544 | 1,553 | -3 | -0.2% | 164,200 |
| 2025/07/10 | 1,549 | 1,568 | 1,535 | 1,556 | +18 | +1.2% | 125,000 |
| 2025/07/09 | 1,530 | 1,538 | 1,514 | 1,538 | +22 | +1.5% | 79,200 |
| 2025/07/08 | 1,535 | 1,548 | 1,515 | 1,516 | +2 | +0.1% | 101,200 |
| 2025/07/07 | 1,490 | 1,533 | 1,486 | 1,514 | +18 | +1.2% | 105,100 |
| 2025/07/04 | 1,471 | 1,507 | 1,469 | 1,496 | +11 | +0.7% | 84,300 |
| 2025/07/03 | 1,500 | 1,535 | 1,479 | 1,485 | -19 | -1.3% | 101,600 |
| 2025/07/02 | 1,500 | 1,536 | 1,470 | 1,504 | -32 | -2.1% | 154,400 |
| 2025/07/01 | 1,526 | 1,565 | 1,498 | 1,536 | +11 | +0.7% | 194,500 |
| 2025/06/30 | 1,568 | 1,573 | 1,520 | 1,525 | -3 | -0.2% | 127,300 |
| 2025/06/27 | 1,495 | 1,567 | 1,455 | 1,528 | -3,122 | -67.1% | 171,700 |
| 2025/06/26 | 4,890 | 4,900 | 4,645 | 4,650 | -125 | -2.6% | 57,300 |
| 2025/06/25 | 4,660 | 4,775 | 4,580 | 4,775 | +175 | +3.8% | 40,900 |
| 2025/06/24 | 4,580 | 4,665 | 4,530 | 4,600 | +70 | +1.5% | 44,000 |
| 2025/06/23 | 4,490 | 4,565 | 4,480 | 4,530 | +40 | +0.9% | 18,600 |
| 2025/06/20 | 4,490 | 4,520 | 4,370 | 4,490 | +55 | +1.2% | 37,800 |
| 2025/06/19 | 4,400 | 4,440 | 4,370 | 4,435 | +80 | +1.8% | 14,900 |
| 2025/06/18 | 4,345 | 4,395 | 4,335 | 4,355 | +30 | +0.7% | 15,400 |
| 2025/06/17 | 4,320 | 4,380 | 4,310 | 4,325 | -10 | -0.2% | 15,900 |
| 2025/06/16 | 4,325 | 4,380 | 4,305 | 4,335 | -15 | -0.3% | 24,700 |
| 2025/06/13 | 4,440 | 4,440 | 4,340 | 4,350 | -55 | -1.2% | 12,900 |
| 2025/06/12 | 4,480 | 4,580 | 4,400 | 4,405 | -45 | -1% | 37,700 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「カンロ」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 |
|---|---|---|---|---|---|---|---|---|
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 昭和産 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| ＤｙＤｏ | 272,400円 | +5.2% | +9.2% | 1.10% | 21.53倍 | 0.94倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
