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 |
---|---|---|---|---|---|---|---|
2023/03/14 | 1,141 | 1,141 | 1,112 | 1,125 | -16 | -1.4% | 16,000 |
2023/03/13 | 1,143 | 1,143 | 1,136 | 1,141 | -8 | -0.7% | 9,900 |
2023/03/10 | 1,158 | 1,158 | 1,141 | 1,149 | -12 | -1% | 13,600 |
2023/03/09 | 1,165 | 1,165 | 1,156 | 1,161 | -1 | -0.1% | 10,300 |
2023/03/08 | 1,162 | 1,165 | 1,156 | 1,162 | ±0 | ±0% | 13,100 |
2023/03/07 | 1,162 | 1,167 | 1,155 | 1,162 | ±0 | ±0% | 8,200 |
2023/03/06 | 1,171 | 1,171 | 1,153 | 1,162 | +10 | +0.9% | 11,700 |
2023/03/03 | 1,158 | 1,163 | 1,149 | 1,152 | -12 | -1% | 11,100 |
2023/03/02 | 1,150 | 1,166 | 1,142 | 1,164 | +25 | +2.2% | 13,800 |
2023/03/01 | 1,142 | 1,146 | 1,136 | 1,139 | -11 | -1% | 11,100 |
2023/02/28 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 11,500 |
2023/02/27 | 1,152 | 1,174 | 1,150 | 1,170 | +17 | +1.5% | 26,400 |
2023/02/24 | 1,140 | 1,153 | 1,135 | 1,153 | +20 | +1.8% | 18,700 |
2023/02/22 | 1,134 | 1,138 | 1,124 | 1,133 | -3 | -0.3% | 6,800 |
2023/02/21 | 1,150 | 1,170 | 1,136 | 1,136 | -11 | -1% | 19,000 |
2023/02/20 | 1,131 | 1,147 | 1,130 | 1,147 | +33 | +3% | 22,300 |
2023/02/17 | 1,108 | 1,144 | 1,108 | 1,114 | +16 | +1.5% | 34,500 |
2023/02/16 | 1,105 | 1,115 | 1,090 | 1,098 | -2 | -0.2% | 20,700 |
2023/02/15 | 1,109 | 1,110 | 1,097 | 1,100 | -3 | -0.3% | 8,700 |
2023/02/14 | 1,106 | 1,115 | 1,101 | 1,103 | -7 | -0.6% | 6,900 |
2023/02/13 | 1,100 | 1,118 | 1,080 | 1,110 | +7 | +0.6% | 21,500 |
2023/02/10 | 1,116 | 1,116 | 1,096 | 1,103 | -14 | -1.3% | 14,200 |
2023/02/09 | 1,080 | 1,125 | 1,075 | 1,117 | +34 | +3.1% | 52,300 |
2023/02/08 | 1,115 | 1,115 | 1,080 | 1,083 | -44 | -3.9% | 65,300 |
2023/02/07 | 1,171 | 1,230 | 1,100 | 1,127 | -14 | -1.2% | 318,900 |
2023/02/06 | 1,123 | 1,141 | 1,118 | 1,141 | +18 | +1.6% | 19,900 |
2023/02/03 | 1,104 | 1,123 | 1,104 | 1,123 | +8 | +0.7% | 18,200 |
2023/02/02 | 1,121 | 1,121 | 1,103 | 1,115 | -7 | -0.6% | 25,000 |
2023/02/01 | 1,135 | 1,135 | 1,121 | 1,122 | -17 | -1.5% | 13,200 |
2023/01/31 | 1,130 | 1,139 | 1,126 | 1,139 | +5 | +0.4% | 13,500 |
2023/01/30 | 1,126 | 1,136 | 1,124 | 1,134 | +3 | +0.3% | 15,600 |
2023/01/27 | 1,157 | 1,157 | 1,125 | 1,131 | -19 | -1.7% | 16,800 |
2023/01/26 | 1,155 | 1,162 | 1,148 | 1,150 | -4 | -0.3% | 11,200 |
2023/01/25 | 1,151 | 1,168 | 1,146 | 1,154 | +10 | +0.9% | 24,200 |
2023/01/24 | 1,162 | 1,164 | 1,141 | 1,144 | -18 | -1.5% | 34,700 |
2023/01/23 | 1,147 | 1,173 | 1,143 | 1,162 | +45 | +4% | 76,200 |
2023/01/20 | 1,132 | 1,132 | 1,106 | 1,117 | -6 | -0.5% | 27,600 |
2023/01/19 | 1,081 | 1,132 | 1,077 | 1,123 | +44 | +4.1% | 71,900 |
2023/01/18 | 1,087 | 1,087 | 1,060 | 1,079 | +1 | +0.1% | 18,600 |
2023/01/17 | 1,065 | 1,080 | 1,059 | 1,078 | +22 | +2.1% | 14,700 |
2023/01/16 | 1,084 | 1,085 | 1,051 | 1,056 | -28 | -2.6% | 19,600 |
2023/01/13 | 1,092 | 1,100 | 1,074 | 1,084 | -16 | -1.5% | 17,600 |
2023/01/12 | 1,140 | 1,143 | 1,060 | 1,100 | -29 | -2.6% | 43,000 |
2023/01/11 | 1,135 | 1,135 | 1,122 | 1,129 | +10 | +0.9% | 26,800 |
2023/01/10 | 1,112 | 1,141 | 1,108 | 1,119 | +21 | +1.9% | 59,100 |
2023/01/06 | 1,040 | 1,108 | 1,036 | 1,098 | +45 | +4.3% | 70,000 |
2023/01/05 | 1,080 | 1,080 | 1,046 | 1,053 | -36 | -3.3% | 58,000 |
2023/01/04 | 1,075 | 1,094 | 1,068 | 1,089 | -12 | -1.1% | 60,100 |
2022/12/30 | 1,130 | 1,132 | 1,100 | 1,101 | -31 | -2.7% | 55,000 |
2022/12/29 | 1,199 | 1,199 | 1,125 | 1,132 | -106 | -8.6% | 157,400 |
601~
650
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