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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/09/26 | 897 | 899 | 884 | 893 | +4 | +0.4% | 14,400 |
| 2022/09/22 | 886 | 891 | 875 | 889 | +3 | +0.3% | 13,100 |
| 2022/09/21 | 890 | 890 | 877 | 886 | -5 | -0.6% | 11,800 |
| 2022/09/20 | 900 | 900 | 885 | 891 | ±0 | ±0% | 14,000 |
| 2022/09/16 | 901 | 901 | 888 | 891 | -10 | -1.1% | 11,600 |
| 2022/09/15 | 902 | 902 | 893 | 901 | +16 | +1.8% | 30,100 |
| 2022/09/14 | 889 | 893 | 875 | 885 | -5 | -0.6% | 27,100 |
| 2022/09/13 | 891 | 898 | 887 | 890 | +2 | +0.2% | 23,600 |
| 2022/09/12 | 890 | 891 | 888 | 888 | +1 | +0.1% | 4,200 |
| 2022/09/09 | 890 | 891 | 885 | 887 | -1 | -0.1% | 9,700 |
| 2022/09/08 | 888 | 894 | 883 | 888 | +5 | +0.6% | 8,900 |
| 2022/09/07 | 890 | 890 | 880 | 883 | -3 | -0.3% | 8,200 |
| 2022/09/06 | 888 | 889 | 884 | 886 | +2 | +0.2% | 6,500 |
| 2022/09/05 | 887 | 887 | 881 | 884 | -1 | -0.1% | 4,200 |
| 2022/09/02 | 890 | 891 | 882 | 885 | -8 | -0.9% | 7,600 |
| 2022/09/01 | 887 | 894 | 882 | 893 | +6 | +0.7% | 12,200 |
| 2022/08/31 | 881 | 887 | 881 | 887 | +7 | +0.8% | 7,700 |
| 2022/08/30 | 881 | 883 | 878 | 880 | -1 | -0.1% | 4,300 |
| 2022/08/29 | 875 | 881 | 870 | 881 | +3 | +0.3% | 12,100 |
| 2022/08/26 | 884 | 884 | 875 | 878 | -1 | -0.1% | 8,300 |
| 2022/08/25 | 879 | 879 | 871 | 879 | +2 | +0.2% | 5,400 |
| 2022/08/24 | 877 | 885 | 872 | 877 | ±0 | ±0% | 8,800 |
| 2022/08/23 | 873 | 888 | 870 | 877 | -6 | -0.7% | 76,800 |
| 2022/08/22 | 886 | 887 | 866 | 883 | -7 | -0.8% | 39,100 |
| 2022/08/19 | 866 | 905 | 860 | 890 | +27 | +3.1% | 115,300 |
| 2022/08/18 | 861 | 866 | 860 | 863 | ±0 | ±0% | 4,000 |
| 2022/08/17 | 869 | 869 | 859 | 863 | -5 | -0.6% | 9,000 |
| 2022/08/16 | 861 | 869 | 858 | 868 | +7 | +0.8% | 10,000 |
| 2022/08/15 | 858 | 862 | 855 | 861 | +1 | +0.1% | 9,900 |
| 2022/08/12 | 865 | 865 | 850 | 860 | ±0 | ±0% | 7,900 |
| 2022/08/10 | 857 | 860 | 851 | 860 | +4 | +0.5% | 5,400 |
| 2022/08/09 | 860 | 868 | 855 | 856 | -12 | -1.4% | 8,800 |
| 2022/08/08 | 852 | 868 | 852 | 868 | +13 | +1.5% | 4,900 |
| 2022/08/05 | 860 | 862 | 841 | 855 | -10 | -1.2% | 15,400 |
| 2022/08/04 | 871 | 873 | 857 | 865 | -8 | -0.9% | 11,400 |
| 2022/08/03 | 875 | 875 | 865 | 873 | -2 | -0.2% | 10,100 |
701～
750
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 | 200,300円 | +7.3% | +3.1% | 1.55% | 25.57倍 | 4.72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 | 298,600円 | +1.7% | -4.3% | 3.35% | 10.22倍 | 0.71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 | 423,500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 | 292,300円 | +4.6% | -4.4% | 3.76% | 10.59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 | 270,800円 | +5.2% | +9.2% | 1.11% | 21.40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
