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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,245 | 1,256 | 1,231 | 1,238 | -1 | -0.1% | 99,100 |
| 2022/12/27 | 1,225 | 1,246 | 1,220 | 1,239 | +14 | +1.1% | 56,100 |
| 2022/12/26 | 1,242 | 1,255 | 1,201 | 1,225 | -10 | -0.8% | 81,400 |
| 2022/12/23 | 1,309 | 1,310 | 1,213 | 1,235 | -61 | -4.7% | 77,700 |
| 2022/12/22 | 1,293 | 1,304 | 1,281 | 1,296 | +15 | +1.2% | 49,800 |
| 2022/12/21 | 1,280 | 1,310 | 1,274 | 1,281 | -19 | -1.5% | 42,200 |
| 2022/12/20 | 1,379 | 1,379 | 1,200 | 1,300 | -74 | -5.4% | 250,700 |
| 2022/12/19 | 1,326 | 1,380 | 1,326 | 1,374 | +78 | +6% | 146,000 |
| 2022/12/16 | 1,252 | 1,302 | 1,241 | 1,296 | +28 | +2.2% | 132,000 |
| 2022/12/15 | 1,269 | 1,273 | 1,245 | 1,268 | +17 | +1.4% | 76,400 |
| 2022/12/14 | 1,216 | 1,256 | 1,205 | 1,251 | +48 | +4% | 88,400 |
| 2022/12/13 | 1,188 | 1,203 | 1,182 | 1,203 | +22 | +1.9% | 42,000 |
| 2022/12/12 | 1,206 | 1,217 | 1,170 | 1,181 | -9 | -0.8% | 63,400 |
| 2022/12/09 | 1,166 | 1,190 | 1,166 | 1,190 | +23 | +2% | 52,600 |
| 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 |
651～
700
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 | 204,900円 | +7.3% | +3.1% | 1.51% | 26.16倍 | 4.83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 | 299,700円 | +1.7% | -4.3% | 3.34% | 10.26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 | 422,000円 | +33.2% | +4.1% | 1.37% | 3.67倍 | 1.17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 | 293,100円 | +4.6% | -4.4% | 3.75% | 10.62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 | 272,700円 | +5.2% | +9.2% | 1.10% | 21.55倍 | 0.94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
