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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,760 | 3,775 | 3,725 | 3,725 | -35 | -0.9% | 20,600 |
| 2025/05/21 | 3,815 | 3,880 | 3,735 | 3,760 | -85 | -2.2% | 84,000 |
| 2025/05/20 | 3,950 | 3,950 | 3,835 | 3,845 | -110 | -2.8% | 40,100 |
| 2025/05/19 | 3,920 | 3,970 | 3,900 | 3,955 | +35 | +0.9% | 24,700 |
| 2025/05/16 | 4,015 | 4,040 | 3,915 | 3,920 | -40 | -1% | 31,000 |
| 2025/05/15 | 3,860 | 3,960 | 3,850 | 3,960 | +60 | +1.5% | 20,600 |
| 2025/05/14 | 3,830 | 3,950 | 3,810 | 3,900 | +50 | +1.3% | 30,100 |
| 2025/05/13 | 3,890 | 3,940 | 3,815 | 3,850 | -65 | -1.7% | 62,100 |
| 2025/05/12 | 3,955 | 4,015 | 3,905 | 3,915 | -40 | -1% | 36,400 |
| 2025/05/09 | 3,955 | 4,005 | 3,900 | 3,955 | -25 | -0.6% | 40,400 |
| 2025/05/08 | 4,050 | 4,050 | 3,960 | 3,980 | -70 | -1.7% | 37,500 |
| 2025/05/07 | 4,055 | 4,110 | 4,045 | 4,050 | -5 | -0.1% | 29,100 |
| 2025/05/02 | 4,070 | 4,095 | 4,015 | 4,055 | -40 | -1% | 30,000 |
| 2025/05/01 | 4,170 | 4,175 | 4,025 | 4,095 | -30 | -0.7% | 59,600 |
| 2025/04/30 | 4,110 | 4,170 | 4,070 | 4,125 | +40 | +1% | 63,700 |
| 2025/04/28 | 4,200 | 4,230 | 3,975 | 4,085 | -170 | -4% | 276,500 |
| 2025/04/25 | 3,710 | 4,340 | 3,595 | 4,255 | +465 | +12.3% | 786,600 |
| 2025/04/24 | 3,810 | 3,880 | 3,760 | 3,790 | -10 | -0.3% | 99,100 |
| 2025/04/23 | 3,720 | 3,820 | 3,680 | 3,800 | +110 | +3% | 77,100 |
| 2025/04/22 | 3,730 | 3,775 | 3,650 | 3,690 | -40 | -1.1% | 40,000 |
| 2025/04/21 | 3,680 | 3,760 | 3,670 | 3,730 | +65 | +1.8% | 40,800 |
| 2025/04/18 | 3,590 | 3,690 | 3,585 | 3,665 | +105 | +2.9% | 41,800 |
| 2025/04/17 | 3,560 | 3,590 | 3,515 | 3,560 | ±0 | ±0% | 18,000 |
| 2025/04/16 | 3,540 | 3,605 | 3,530 | 3,560 | +15 | +0.4% | 27,500 |
| 2025/04/15 | 3,595 | 3,600 | 3,505 | 3,545 | +65 | +1.9% | 50,100 |
| 2025/04/14 | 3,415 | 3,490 | 3,415 | 3,480 | +75 | +2.2% | 24,700 |
| 2025/04/11 | 3,315 | 3,410 | 3,300 | 3,405 | +20 | +0.6% | 18,000 |
| 2025/04/10 | 3,335 | 3,415 | 3,290 | 3,385 | +155 | +4.8% | 44,900 |
| 2025/04/09 | 3,220 | 3,265 | 3,155 | 3,230 | +5 | +0.2% | 52,400 |
| 2025/04/08 | 3,105 | 3,230 | 3,105 | 3,225 | +227 | +7.6% | 53,800 |
| 2025/04/07 | 2,900 | 3,085 | 2,850 | 2,998 | -187 | -5.9% | 75,500 |
| 2025/04/04 | 3,140 | 3,185 | 3,115 | 3,185 | -15 | -0.5% | 56,000 |
| 2025/04/03 | 3,250 | 3,275 | 3,185 | 3,200 | -120 | -3.6% | 50,600 |
| 2025/04/02 | 3,405 | 3,420 | 3,275 | 3,320 | -95 | -2.8% | 62,000 |
| 2025/04/01 | 3,405 | 3,425 | 3,350 | 3,415 | +55 | +1.6% | 49,000 |
| 2025/03/31 | 3,300 | 3,450 | 3,300 | 3,360 | +35 | +1.1% | 77,100 |
| 2025/03/28 | 3,265 | 3,390 | 3,255 | 3,325 | +70 | +2.2% | 60,300 |
| 2025/03/27 | 3,245 | 3,295 | 3,235 | 3,255 | +20 | +0.6% | 45,100 |
| 2025/03/26 | 3,265 | 3,270 | 3,215 | 3,235 | -5 | -0.2% | 27,200 |
| 2025/03/25 | 3,250 | 3,255 | 3,220 | 3,240 | -5 | -0.2% | 18,700 |
| 2025/03/24 | 3,235 | 3,255 | 3,225 | 3,245 | +15 | +0.5% | 19,800 |
| 2025/03/21 | 3,245 | 3,260 | 3,230 | 3,230 | -15 | -0.5% | 12,900 |
| 2025/03/19 | 3,250 | 3,265 | 3,225 | 3,245 | ±0 | ±0% | 21,200 |
| 2025/03/18 | 3,235 | 3,250 | 3,215 | 3,245 | +15 | +0.5% | 36,100 |
| 2025/03/17 | 3,300 | 3,315 | 3,225 | 3,230 | -80 | -2.4% | 51,900 |
| 2025/03/14 | 3,215 | 3,375 | 3,215 | 3,310 | +95 | +3% | 40,100 |
| 2025/03/13 | 3,200 | 3,245 | 3,180 | 3,215 | +20 | +0.6% | 55,600 |
| 2025/03/12 | 3,270 | 3,300 | 3,190 | 3,195 | -95 | -2.9% | 61,100 |
| 2025/03/11 | 3,225 | 3,350 | 3,205 | 3,290 | +30 | +0.9% | 66,400 |
| 2025/03/10 | 3,380 | 3,380 | 3,260 | 3,260 | -140 | -4.1% | 50,400 |
1～
50
件表示中 / 3704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 | 372,500円 | +5.7% | +0.6% | 2.50% | 16.05倍 | 3.11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 |
| ユーグレナ | 44,900円 | - | - | 0.00% | - | 1.93倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 不二家 | 237,400円 | +7.3% | +2.2% | 1.26% | 34.00倍 | 1.06倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| 伊藤園 １ Ｐ | 176,500円 | - | - | 3.17% | - | - |
|
- |
| 湖池屋 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
