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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 1,870 | 1,920 | 1,856 | 1,885 | +67 | +3.7% | 66,500 |
| 2023/05/26 | 1,785 | 1,820 | 1,759 | 1,818 | +26 | +1.5% | 56,100 |
| 2023/05/25 | 1,789 | 1,828 | 1,777 | 1,792 | ±0 | ±0% | 28,200 |
| 2023/05/24 | 1,769 | 1,812 | 1,769 | 1,792 | +20 | +1.1% | 33,700 |
| 2023/05/23 | 1,794 | 1,812 | 1,735 | 1,772 | -7 | -0.4% | 67,000 |
| 2023/05/22 | 1,790 | 1,816 | 1,762 | 1,779 | -47 | -2.6% | 43,300 |
| 2023/05/19 | 1,834 | 1,838 | 1,790 | 1,826 | -12 | -0.7% | 80,800 |
| 2023/05/18 | 1,737 | 1,861 | 1,732 | 1,838 | +134 | +7.9% | 160,500 |
| 2023/05/17 | 1,626 | 1,710 | 1,616 | 1,704 | +84 | +5.2% | 84,100 |
| 2023/05/16 | 1,667 | 1,674 | 1,614 | 1,620 | -45 | -2.7% | 69,100 |
| 2023/05/15 | 1,685 | 1,694 | 1,654 | 1,665 | -22 | -1.3% | 53,200 |
| 2023/05/12 | 1,691 | 1,707 | 1,645 | 1,687 | -13 | -0.8% | 51,800 |
| 2023/05/11 | 1,687 | 1,710 | 1,663 | 1,700 | +45 | +2.7% | 77,900 |
| 2023/05/10 | 1,639 | 1,714 | 1,630 | 1,655 | +39 | +2.4% | 114,600 |
| 2023/05/09 | 1,631 | 1,660 | 1,613 | 1,616 | -15 | -0.9% | 95,900 |
| 2023/05/08 | 1,525 | 1,670 | 1,525 | 1,631 | +126 | +8.4% | 235,400 |
| 2023/05/02 | 1,523 | 1,555 | 1,495 | 1,505 | -46 | -3% | 99,200 |
| 2023/05/01 | 1,430 | 1,575 | 1,403 | 1,551 | +126 | +8.8% | 288,500 |
| 2023/04/28 | 1,250 | 1,462 | 1,232 | 1,425 | +185 | +14.9% | 569,600 |
| 2023/04/27 | 1,225 | 1,240 | 1,223 | 1,240 | +17 | +1.4% | 18,000 |
| 2023/04/26 | 1,237 | 1,237 | 1,221 | 1,223 | -11 | -0.9% | 21,400 |
| 2023/04/25 | 1,246 | 1,246 | 1,225 | 1,234 | +7 | +0.6% | 26,400 |
| 2023/04/24 | 1,257 | 1,257 | 1,216 | 1,227 | -22 | -1.8% | 50,900 |
| 2023/04/21 | 1,235 | 1,253 | 1,235 | 1,249 | +14 | +1.1% | 29,600 |
| 2023/04/20 | 1,232 | 1,238 | 1,229 | 1,235 | +1 | +0.1% | 9,300 |
| 2023/04/19 | 1,229 | 1,239 | 1,228 | 1,234 | +6 | +0.5% | 13,500 |
| 2023/04/18 | 1,220 | 1,240 | 1,219 | 1,228 | +7 | +0.6% | 19,600 |
| 2023/04/17 | 1,249 | 1,249 | 1,212 | 1,221 | -20 | -1.6% | 62,000 |
| 2023/04/14 | 1,250 | 1,253 | 1,232 | 1,241 | +1 | +0.1% | 33,100 |
| 2023/04/13 | 1,225 | 1,240 | 1,212 | 1,240 | +19 | +1.6% | 31,400 |
| 2023/04/12 | 1,212 | 1,221 | 1,210 | 1,221 | +9 | +0.7% | 17,700 |
| 2023/04/11 | 1,208 | 1,216 | 1,203 | 1,212 | +4 | +0.3% | 16,500 |
| 2023/04/10 | 1,200 | 1,210 | 1,200 | 1,208 | +8 | +0.7% | 19,800 |
| 2023/04/07 | 1,195 | 1,202 | 1,194 | 1,200 | +5 | +0.4% | 3,100 |
| 2023/04/06 | 1,203 | 1,209 | 1,192 | 1,195 | -18 | -1.5% | 9,700 |
| 2023/04/05 | 1,203 | 1,213 | 1,189 | 1,213 | +10 | +0.8% | 11,500 |
| 2023/04/04 | 1,200 | 1,210 | 1,190 | 1,203 | +3 | +0.3% | 11,900 |
| 2023/04/03 | 1,216 | 1,222 | 1,192 | 1,200 | -12 | -1% | 17,400 |
| 2023/03/31 | 1,212 | 1,223 | 1,207 | 1,212 | +8 | +0.7% | 22,900 |
| 2023/03/30 | 1,203 | 1,204 | 1,187 | 1,204 | +11 | +0.9% | 15,300 |
| 2023/03/29 | 1,198 | 1,200 | 1,181 | 1,193 | +23 | +2% | 21,600 |
| 2023/03/28 | 1,213 | 1,213 | 1,170 | 1,170 | -44 | -3.6% | 26,800 |
| 2023/03/27 | 1,170 | 1,214 | 1,167 | 1,214 | +47 | +4% | 47,300 |
| 2023/03/24 | 1,166 | 1,167 | 1,154 | 1,167 | +7 | +0.6% | 11,800 |
| 2023/03/23 | 1,150 | 1,160 | 1,140 | 1,160 | +16 | +1.4% | 12,300 |
| 2023/03/22 | 1,167 | 1,167 | 1,138 | 1,144 | -23 | -2% | 21,300 |
| 2023/03/20 | 1,172 | 1,172 | 1,154 | 1,167 | +12 | +1% | 15,100 |
| 2023/03/17 | 1,132 | 1,157 | 1,132 | 1,155 | +23 | +2% | 9,600 |
| 2023/03/16 | 1,131 | 1,134 | 1,120 | 1,132 | -10 | -0.9% | 10,000 |
| 2023/03/15 | 1,125 | 1,144 | 1,125 | 1,142 | +17 | +1.5% | 6,700 |
551～
600
件表示中 / 3769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 | 205,200円 | +7.3% | +3.1% | 1.51% | 26.20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 | 301,000円 | +1.7% | -4.3% | 3.32% | 10.30倍 | 0.72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 | 424,000円 | +33.2% | +4.1% | 1.37% | 3.69倍 | 1.18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 | 292,900円 | +4.6% | -4.4% | 3.76% | 10.61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 | 271,000円 | +5.2% | +9.2% | 1.11% | 21.42倍 | 0.93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
