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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 4,525 | 4,590 | 4,430 | 4,450 | -30 | -0.7% | 28,500 |
| 2025/06/10 | 4,325 | 4,525 | 4,320 | 4,480 | +165 | +3.8% | 61,100 |
| 2025/06/09 | 4,280 | 4,320 | 4,260 | 4,315 | +35 | +0.8% | 18,500 |
| 2025/06/06 | 4,265 | 4,320 | 4,255 | 4,280 | +15 | +0.4% | 21,800 |
| 2025/06/05 | 4,385 | 4,425 | 4,265 | 4,265 | -125 | -2.8% | 38,500 |
| 2025/06/04 | 4,315 | 4,400 | 4,315 | 4,390 | +75 | +1.7% | 17,100 |
| 2025/06/03 | 4,390 | 4,440 | 4,280 | 4,315 | -35 | -0.8% | 30,600 |
| 2025/06/02 | 4,290 | 4,355 | 4,275 | 4,350 | +10 | +0.2% | 32,100 |
| 2025/05/30 | 4,250 | 4,360 | 4,250 | 4,340 | +90 | +2.1% | 33,300 |
| 2025/05/29 | 4,280 | 4,295 | 4,200 | 4,250 | -30 | -0.7% | 37,400 |
| 2025/05/28 | 4,145 | 4,285 | 4,120 | 4,280 | +165 | +4% | 66,400 |
| 2025/05/27 | 3,950 | 4,120 | 3,950 | 4,115 | +195 | +5% | 118,100 |
| 2025/05/26 | 3,915 | 3,960 | 3,845 | 3,920 | +215 | +5.8% | 138,300 |
| 2025/05/23 | 3,760 | 3,770 | 3,700 | 3,705 | -20 | -0.5% | 24,100 |
| 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 |
1～
50
件表示中 / 3736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 | 151,400円 | +5.7% | +0.6% | 2.05% | 19.57倍 | 3.79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 |
| ウェルネオ | 226,500円 | +17.4% | +1.5% | 4.77% | 12.48倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 260,000円 | +4.0% | -18.3% | 1.54% | 14.62倍 | 1.02倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 197,700円 | +4.0% | -0.3% | 3.54% | 9.34倍 | 0.62倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| 日東富士 | 696,000円 | +0.9% | -2.9% | 4.02% | 15.09倍 | 1.28倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
