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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 863 | 866 | 856 | 866 | +4 | +0.5% | 7,200 |
| 2022/07/11 | 872 | 872 | 855 | 862 | +5 | +0.6% | 11,500 |
| 2022/07/08 | 856 | 857 | 851 | 857 | +2 | +0.2% | 6,700 |
| 2022/07/07 | 850 | 855 | 841 | 855 | +3 | +0.4% | 12,000 |
| 2022/07/06 | 857 | 857 | 845 | 852 | -1 | -0.1% | 11,100 |
| 2022/07/05 | 863 | 863 | 853 | 853 | -12 | -1.4% | 9,100 |
| 2022/07/04 | 860 | 865 | 855 | 865 | +7 | +0.8% | 10,900 |
| 2022/07/01 | 865 | 865 | 852 | 858 | -9 | -1% | 10,300 |
| 2022/06/30 | 870 | 872 | 862 | 867 | -1 | -0.1% | 11,800 |
| 2022/06/29 | 851 | 868 | 830 | 868 | -870 | -50.1% | 22,300 |
| 2022/06/28 | 1,750 | 1,750 | 1,720 | 1,738 | +17 | +1% | 10,600 |
| 2022/06/27 | 1,752 | 1,759 | 1,720 | 1,721 | +4 | +0.2% | 9,200 |
| 2022/06/24 | 1,710 | 1,750 | 1,710 | 1,717 | +12 | +0.7% | 12,200 |
| 2022/06/23 | 1,700 | 1,705 | 1,695 | 1,705 | +11 | +0.6% | 5,000 |
| 2022/06/22 | 1,682 | 1,695 | 1,681 | 1,694 | +13 | +0.8% | 3,600 |
| 2022/06/21 | 1,680 | 1,699 | 1,680 | 1,681 | +4 | +0.2% | 4,300 |
| 2022/06/20 | 1,699 | 1,707 | 1,675 | 1,677 | -18 | -1.1% | 8,500 |
| 2022/06/17 | 1,680 | 1,697 | 1,675 | 1,695 | ±0 | ±0% | 8,000 |
| 2022/06/16 | 1,680 | 1,700 | 1,675 | 1,695 | +16 | +1% | 17,800 |
| 2022/06/15 | 1,696 | 1,705 | 1,671 | 1,679 | -1 | -0.1% | 17,000 |
| 2022/06/14 | 1,678 | 1,680 | 1,670 | 1,680 | ±0 | ±0% | 5,500 |
| 2022/06/13 | 1,675 | 1,680 | 1,675 | 1,680 | +3 | +0.2% | 5,300 |
| 2022/06/10 | 1,680 | 1,680 | 1,677 | 1,677 | -3 | -0.2% | 6,500 |
| 2022/06/09 | 1,680 | 1,680 | 1,675 | 1,680 | ±0 | ±0% | 5,800 |
| 2022/06/08 | 1,678 | 1,680 | 1,671 | 1,680 | +2 | +0.1% | 7,200 |
| 2022/06/07 | 1,663 | 1,678 | 1,658 | 1,678 | +13 | +0.8% | 7,200 |
| 2022/06/06 | 1,680 | 1,680 | 1,661 | 1,665 | -15 | -0.9% | 11,500 |
| 2022/06/03 | 1,679 | 1,680 | 1,664 | 1,680 | +1 | +0.1% | 5,600 |
| 2022/06/02 | 1,685 | 1,685 | 1,660 | 1,679 | -4 | -0.2% | 18,700 |
| 2022/06/01 | 1,671 | 1,684 | 1,660 | 1,683 | +12 | +0.7% | 11,500 |
| 2022/05/31 | 1,680 | 1,685 | 1,660 | 1,671 | -14 | -0.8% | 23,800 |
| 2022/05/30 | 1,779 | 1,779 | 1,673 | 1,685 | +70 | +4.3% | 105,600 |
| 2022/05/27 | 1,655 | 1,655 | 1,606 | 1,615 | -38 | -2.3% | 9,800 |
| 2022/05/26 | 1,673 | 1,673 | 1,617 | 1,653 | +39 | +2.4% | 29,000 |
| 2022/05/25 | 1,614 | 1,614 | 1,602 | 1,614 | +4 | +0.2% | 1,800 |
| 2022/05/24 | 1,601 | 1,610 | 1,601 | 1,610 | +9 | +0.6% | 2,200 |
| 2022/05/23 | 1,600 | 1,612 | 1,599 | 1,601 | +4 | +0.3% | 3,200 |
| 2022/05/20 | 1,596 | 1,597 | 1,593 | 1,597 | ±0 | ±0% | 1,100 |
| 2022/05/19 | 1,579 | 1,597 | 1,579 | 1,597 | +16 | +1% | 1,500 |
| 2022/05/18 | 1,575 | 1,590 | 1,568 | 1,581 | +11 | +0.7% | 10,400 |
| 2022/05/17 | 1,568 | 1,577 | 1,567 | 1,570 | -1 | -0.1% | 1,700 |
| 2022/05/16 | 1,580 | 1,580 | 1,570 | 1,571 | -9 | -0.6% | 3,300 |
| 2022/05/13 | 1,575 | 1,580 | 1,571 | 1,580 | ±0 | ±0% | 3,400 |
| 2022/05/12 | 1,587 | 1,590 | 1,576 | 1,580 | -8 | -0.5% | 2,400 |
| 2022/05/11 | 1,599 | 1,599 | 1,586 | 1,588 | -11 | -0.7% | 2,700 |
| 2022/05/10 | 1,594 | 1,599 | 1,581 | 1,599 | +6 | +0.4% | 2,000 |
| 2022/05/09 | 1,590 | 1,604 | 1,585 | 1,593 | +8 | +0.5% | 4,300 |
| 2022/05/06 | 1,608 | 1,617 | 1,566 | 1,585 | -23 | -1.4% | 6,100 |
| 2022/05/02 | 1,650 | 1,650 | 1,608 | 1,608 | -76 | -4.5% | 18,300 |
| 2022/04/28 | 1,529 | 1,813 | 1,529 | 1,684 | +154 | +10.1% | 67,300 |
701～
750
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
