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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,152 | 1,167 | 1,140 | 1,167 | +15 | +1.3% | 35,100 |
| 2022/12/07 | 1,130 | 1,153 | 1,125 | 1,152 | +22 | +1.9% | 26,500 |
| 2022/12/06 | 1,130 | 1,130 | 1,118 | 1,130 | -2 | -0.2% | 23,300 |
| 2022/12/05 | 1,117 | 1,134 | 1,112 | 1,132 | +23 | +2.1% | 35,400 |
| 2022/12/02 | 1,106 | 1,118 | 1,096 | 1,109 | +2 | +0.2% | 31,600 |
| 2022/12/01 | 1,119 | 1,134 | 1,101 | 1,107 | -12 | -1.1% | 22,300 |
| 2022/11/30 | 1,101 | 1,119 | 1,098 | 1,119 | +9 | +0.8% | 29,500 |
| 2022/11/29 | 1,146 | 1,146 | 1,094 | 1,110 | -36 | -3.1% | 66,700 |
| 2022/11/28 | 1,143 | 1,170 | 1,131 | 1,146 | +15 | +1.3% | 61,400 |
| 2022/11/25 | 1,131 | 1,136 | 1,119 | 1,131 | +16 | +1.4% | 26,700 |
| 2022/11/24 | 1,100 | 1,117 | 1,097 | 1,115 | +20 | +1.8% | 23,500 |
| 2022/11/22 | 1,111 | 1,117 | 1,084 | 1,095 | -7 | -0.6% | 32,100 |
| 2022/11/21 | 1,082 | 1,144 | 1,082 | 1,102 | +25 | +2.3% | 77,000 |
| 2022/11/18 | 1,054 | 1,077 | 1,051 | 1,077 | +24 | +2.3% | 20,800 |
| 2022/11/17 | 1,038 | 1,053 | 1,036 | 1,053 | +18 | +1.7% | 23,400 |
| 2022/11/16 | 1,021 | 1,036 | 1,020 | 1,035 | +12 | +1.2% | 12,900 |
| 2022/11/15 | 1,015 | 1,025 | 1,007 | 1,023 | +13 | +1.3% | 24,700 |
| 2022/11/14 | 1,003 | 1,010 | 1,000 | 1,010 | +7 | +0.7% | 16,100 |
| 2022/11/11 | 1,001 | 1,004 | 998 | 1,003 | +3 | +0.3% | 12,800 |
| 2022/11/10 | 1,002 | 1,004 | 999 | 1,000 | -2 | -0.2% | 6,800 |
| 2022/11/09 | 1,004 | 1,007 | 999 | 1,002 | +1 | +0.1% | 8,500 |
| 2022/11/08 | 1,006 | 1,007 | 998 | 1,001 | ±0 | ±0% | 15,200 |
| 2022/11/07 | 1,000 | 1,007 | 994 | 1,001 | +6 | +0.6% | 17,400 |
| 2022/11/04 | 990 | 997 | 990 | 995 | +1 | +0.1% | 13,400 |
| 2022/11/02 | 1,006 | 1,006 | 988 | 994 | -4 | -0.4% | 18,800 |
| 2022/11/01 | 1,015 | 1,015 | 997 | 998 | -7 | -0.7% | 27,100 |
| 2022/10/31 | 990 | 1,053 | 990 | 1,005 | +20 | +2% | 97,200 |
| 2022/10/28 | 980 | 987 | 971 | 985 | -8 | -0.8% | 25,400 |
| 2022/10/27 | 979 | 994 | 973 | 993 | +28 | +2.9% | 24,600 |
| 2022/10/26 | 959 | 965 | 955 | 965 | +6 | +0.6% | 18,500 |
| 2022/10/25 | 953 | 959 | 950 | 959 | +6 | +0.6% | 8,000 |
| 2022/10/24 | 954 | 957 | 951 | 953 | +1 | +0.1% | 8,100 |
| 2022/10/21 | 949 | 954 | 949 | 952 | ±0 | ±0% | 4,100 |
| 2022/10/20 | 952 | 954 | 949 | 952 | -3 | -0.3% | 8,600 |
| 2022/10/19 | 958 | 959 | 948 | 955 | -2 | -0.2% | 14,500 |
| 2022/10/18 | 946 | 960 | 946 | 957 | +15 | +1.6% | 19,100 |
| 2022/10/17 | 929 | 947 | 929 | 942 | +18 | +1.9% | 28,800 |
| 2022/10/14 | 920 | 925 | 919 | 924 | +9 | +1% | 11,200 |
| 2022/10/13 | 909 | 920 | 909 | 915 | +3 | +0.3% | 12,200 |
| 2022/10/12 | 903 | 915 | 903 | 912 | +14 | +1.6% | 10,000 |
| 2022/10/11 | 902 | 926 | 896 | 898 | -4 | -0.4% | 41,400 |
| 2022/10/07 | 895 | 905 | 894 | 902 | +4 | +0.4% | 13,600 |
| 2022/10/06 | 895 | 899 | 895 | 898 | +1 | +0.1% | 7,700 |
| 2022/10/05 | 900 | 900 | 892 | 897 | +4 | +0.4% | 13,500 |
| 2022/10/04 | 900 | 900 | 893 | 893 | ±0 | ±0% | 7,100 |
| 2022/10/03 | 895 | 895 | 888 | 893 | +4 | +0.4% | 10,400 |
| 2022/09/30 | 887 | 889 | 880 | 889 | +9 | +1% | 12,100 |
| 2022/09/29 | 890 | 890 | 878 | 880 | -2 | -0.2% | 18,100 |
| 2022/09/28 | 890 | 890 | 881 | 882 | +1 | +0.1% | 23,200 |
| 2022/09/27 | 891 | 891 | 878 | 881 | -12 | -1.3% | 9,800 |
601～
650
件表示中 / 3705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 | 370,500円 | +5.7% | +0.6% | 2.51% | 15.96倍 | 3.09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 |
| 不二家 | 236,800円 | +7.3% | +2.2% | 1.27% | 33.91倍 | 1.05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 |
| ユーグレナ | 44,500円 | - | - | 0.00% | - | 1.91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 |
| 伊藤園 １ Ｐ | 175,500円 | - | - | 3.19% | - | - |
|
- |
| 養命酒 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
