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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,737 | 2,815 | 2,278 | 2,278 | -452 | -16.6% | 703,600 |
| 2024/04/25 | 2,810 | 2,810 | 2,699 | 2,730 | -89 | -3.2% | 77,400 |
| 2024/04/24 | 2,830 | 2,830 | 2,745 | 2,819 | +25 | +0.9% | 60,400 |
| 2024/04/23 | 2,773 | 2,831 | 2,750 | 2,794 | +23 | +0.8% | 64,100 |
| 2024/04/22 | 2,685 | 2,772 | 2,685 | 2,771 | +114 | +4.3% | 39,500 |
| 2024/04/19 | 2,702 | 2,747 | 2,561 | 2,657 | -45 | -1.7% | 80,900 |
| 2024/04/18 | 2,713 | 2,720 | 2,650 | 2,702 | -36 | -1.3% | 40,000 |
| 2024/04/17 | 2,792 | 2,820 | 2,716 | 2,738 | -42 | -1.5% | 24,000 |
| 2024/04/16 | 2,820 | 2,855 | 2,765 | 2,780 | -74 | -2.6% | 26,900 |
| 2024/04/15 | 2,855 | 2,914 | 2,806 | 2,854 | -1 | ±0% | 44,000 |
| 2024/04/12 | 2,835 | 2,857 | 2,787 | 2,855 | +29 | +1% | 38,300 |
| 2024/04/11 | 2,776 | 2,865 | 2,772 | 2,826 | +19 | +0.7% | 42,100 |
| 2024/04/10 | 2,861 | 2,901 | 2,807 | 2,807 | -38 | -1.3% | 72,300 |
| 2024/04/09 | 2,728 | 2,863 | 2,710 | 2,845 | +132 | +4.9% | 104,800 |
| 2024/04/08 | 2,722 | 2,744 | 2,644 | 2,713 | +13 | +0.5% | 88,900 |
| 2024/04/05 | 2,695 | 2,700 | 2,624 | 2,700 | +1 | ±0% | 62,200 |
| 2024/04/04 | 2,616 | 2,699 | 2,590 | 2,699 | +85 | +3.3% | 68,100 |
| 2024/04/03 | 2,538 | 2,615 | 2,501 | 2,614 | +74 | +2.9% | 68,600 |
| 2024/04/02 | 2,527 | 2,650 | 2,486 | 2,540 | +13 | +0.5% | 167,400 |
| 2024/04/01 | 2,495 | 2,590 | 2,490 | 2,527 | +32 | +1.3% | 72,300 |
| 2024/03/29 | 2,462 | 2,516 | 2,462 | 2,495 | +27 | +1.1% | 22,000 |
| 2024/03/28 | 2,458 | 2,516 | 2,458 | 2,468 | +5 | +0.2% | 30,500 |
| 2024/03/27 | 2,501 | 2,533 | 2,449 | 2,463 | -40 | -1.6% | 43,200 |
| 2024/03/26 | 2,526 | 2,526 | 2,498 | 2,503 | -16 | -0.6% | 18,700 |
| 2024/03/25 | 2,471 | 2,628 | 2,471 | 2,519 | +15 | +0.6% | 94,400 |
| 2024/03/22 | 2,462 | 2,527 | 2,446 | 2,504 | +43 | +1.7% | 30,400 |
| 2024/03/21 | 2,540 | 2,569 | 2,459 | 2,461 | -79 | -3.1% | 59,200 |
| 2024/03/19 | 2,530 | 2,609 | 2,506 | 2,540 | +30 | +1.2% | 85,000 |
| 2024/03/18 | 2,521 | 2,590 | 2,496 | 2,510 | -3 | -0.1% | 35,900 |
| 2024/03/15 | 2,542 | 2,543 | 2,471 | 2,513 | -45 | -1.8% | 41,800 |
| 2024/03/14 | 2,487 | 2,583 | 2,476 | 2,558 | +66 | +2.6% | 64,800 |
| 2024/03/13 | 2,495 | 2,575 | 2,468 | 2,492 | +3 | +0.1% | 108,500 |
| 2024/03/12 | 2,401 | 2,500 | 2,351 | 2,489 | +49 | +2% | 48,900 |
| 2024/03/11 | 2,384 | 2,452 | 2,380 | 2,440 | +32 | +1.3% | 50,700 |
| 2024/03/08 | 2,401 | 2,453 | 2,386 | 2,408 | -12 | -0.5% | 28,600 |
| 2024/03/07 | 2,477 | 2,477 | 2,407 | 2,420 | -30 | -1.2% | 32,200 |
| 2024/03/06 | 2,446 | 2,555 | 2,440 | 2,450 | +2 | +0.1% | 58,900 |
| 2024/03/05 | 2,426 | 2,495 | 2,408 | 2,448 | +6 | +0.2% | 73,400 |
| 2024/03/04 | 2,513 | 2,527 | 2,441 | 2,442 | -64 | -2.6% | 41,900 |
| 2024/03/01 | 2,525 | 2,542 | 2,464 | 2,506 | -19 | -0.8% | 52,600 |
| 2024/02/29 | 2,450 | 2,564 | 2,440 | 2,525 | +89 | +3.7% | 76,300 |
| 2024/02/28 | 2,394 | 2,464 | 2,394 | 2,436 | +42 | +1.8% | 44,900 |
| 2024/02/27 | 2,495 | 2,506 | 2,380 | 2,394 | -101 | -4% | 67,400 |
| 2024/02/26 | 2,458 | 2,528 | 2,458 | 2,495 | +37 | +1.5% | 74,500 |
| 2024/02/22 | 2,550 | 2,550 | 2,449 | 2,458 | -74 | -2.9% | 73,700 |
| 2024/02/21 | 2,514 | 2,594 | 2,514 | 2,532 | -7 | -0.3% | 36,800 |
| 2024/02/20 | 2,580 | 2,589 | 2,504 | 2,539 | -35 | -1.4% | 46,300 |
| 2024/02/19 | 2,490 | 2,622 | 2,487 | 2,574 | +80 | +3.2% | 125,600 |
| 2024/02/16 | 2,533 | 2,649 | 2,491 | 2,494 | -65 | -2.5% | 135,400 |
| 2024/02/15 | 2,634 | 2,680 | 2,512 | 2,559 | -122 | -4.6% | 187,700 |
1～
50
件表示中 / 3445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 | 227,800円 | +4.4% | +1.1% | 3.16% | 12.69倍 | 2.18倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| ヨシムラフード | 147,600円 | +16.9% | -12.5% | 0.00% | 31.54倍 | 4.03倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 柿安本店 | 284,000円 | -15.7% | - | 2.99% | 19.83倍 | 1.80倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| かどや | 363,000円 | +3.9% | -10.5% | 2.34% | 16.70倍 | 1.00倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 321,500円 | +1.9% | - | 1.56% | 23.27倍 | 0.82倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
