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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 876 | 876 | 866 | 875 | -2 | -0.2% | 10,900 |
| 2022/08/01 | 862 | 881 | 853 | 877 | +15 | +1.7% | 28,500 |
| 2022/07/29 | 890 | 925 | 838 | 862 | -26 | -2.9% | 155,700 |
| 2022/07/28 | 888 | 890 | 879 | 888 | +3 | +0.3% | 19,000 |
| 2022/07/27 | 889 | 889 | 877 | 885 | +3 | +0.3% | 22,100 |
| 2022/07/26 | 890 | 890 | 875 | 882 | -4 | -0.5% | 20,300 |
| 2022/07/25 | 886 | 888 | 879 | 886 | +3 | +0.3% | 9,900 |
| 2022/07/22 | 889 | 889 | 880 | 883 | +3 | +0.3% | 11,000 |
| 2022/07/21 | 860 | 890 | 860 | 880 | +19 | +2.2% | 29,300 |
| 2022/07/20 | 864 | 868 | 861 | 861 | -3 | -0.3% | 12,200 |
| 2022/07/19 | 867 | 868 | 858 | 864 | -1 | -0.1% | 9,500 |
| 2022/07/15 | 867 | 867 | 861 | 865 | +2 | +0.2% | 9,700 |
| 2022/07/14 | 865 | 867 | 859 | 863 | -2 | -0.2% | 9,400 |
| 2022/07/13 | 866 | 868 | 862 | 865 | -1 | -0.1% | 4,100 |
| 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 |
751～
800
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
