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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,484 | 1,501 | 1,484 | 1,490 | +5 | +0.3% | 900 |
| 2022/03/07 | 1,487 | 1,487 | 1,485 | 1,485 | -2 | -0.1% | 1,100 |
| 2022/03/04 | 1,483 | 1,490 | 1,483 | 1,487 | +4 | +0.3% | 900 |
| 2022/03/03 | 1,501 | 1,504 | 1,483 | 1,483 | -18 | -1.2% | 3,700 |
| 2022/03/02 | 1,500 | 1,501 | 1,495 | 1,501 | ±0 | ±0% | 1,200 |
| 2022/03/01 | 1,502 | 1,510 | 1,501 | 1,501 | +4 | +0.3% | 1,000 |
| 2022/02/28 | 1,502 | 1,502 | 1,497 | 1,497 | +5 | +0.3% | 1,600 |
| 2022/02/25 | 1,493 | 1,493 | 1,485 | 1,492 | -1 | -0.1% | 1,500 |
| 2022/02/24 | 1,509 | 1,509 | 1,486 | 1,493 | -12 | -0.8% | 7,500 |
| 2022/02/22 | 1,502 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 2,000 |
| 2022/02/21 | 1,508 | 1,508 | 1,500 | 1,505 | -3 | -0.2% | 1,200 |
| 2022/02/18 | 1,497 | 1,508 | 1,496 | 1,508 | +9 | +0.6% | 1,300 |
| 2022/02/17 | 1,502 | 1,510 | 1,498 | 1,499 | -3 | -0.2% | 1,400 |
| 2022/02/16 | 1,512 | 1,512 | 1,498 | 1,502 | -2 | -0.1% | 1,700 |
| 2022/02/15 | 1,517 | 1,517 | 1,504 | 1,504 | -6 | -0.4% | 1,800 |
| 2022/02/14 | 1,546 | 1,546 | 1,488 | 1,510 | +4 | +0.3% | 9,500 |
| 2022/02/10 | 1,499 | 1,510 | 1,494 | 1,506 | +8 | +0.5% | 4,900 |
| 2022/02/09 | 1,492 | 1,505 | 1,492 | 1,498 | +7 | +0.5% | 2,500 |
| 2022/02/08 | 1,510 | 1,510 | 1,488 | 1,491 | -20 | -1.3% | 4,300 |
| 2022/02/07 | 1,502 | 1,511 | 1,500 | 1,511 | +9 | +0.6% | 1,400 |
| 2022/02/04 | 1,501 | 1,506 | 1,501 | 1,502 | +1 | +0.1% | 1,900 |
| 2022/02/03 | 1,499 | 1,510 | 1,499 | 1,501 | +3 | +0.2% | 1,300 |
| 2022/02/02 | 1,512 | 1,512 | 1,498 | 1,498 | -14 | -0.9% | 2,500 |
| 2022/02/01 | 1,514 | 1,514 | 1,506 | 1,512 | +1 | +0.1% | 1,300 |
| 2022/01/31 | 1,514 | 1,514 | 1,503 | 1,511 | +1 | +0.1% | 1,500 |
| 2022/01/28 | 1,511 | 1,511 | 1,490 | 1,510 | -6 | -0.4% | 3,300 |
| 2022/01/27 | 1,528 | 1,528 | 1,507 | 1,516 | -2 | -0.1% | 2,400 |
| 2022/01/26 | 1,530 | 1,530 | 1,506 | 1,518 | -9 | -0.6% | 3,000 |
| 2022/01/25 | 1,506 | 1,529 | 1,505 | 1,527 | +9 | +0.6% | 2,100 |
| 2022/01/24 | 1,521 | 1,522 | 1,508 | 1,518 | +10 | +0.7% | 3,200 |
| 2022/01/21 | 1,516 | 1,521 | 1,496 | 1,508 | -8 | -0.5% | 5,300 |
| 2022/01/20 | 1,514 | 1,529 | 1,514 | 1,516 | +1 | +0.1% | 1,300 |
| 2022/01/19 | 1,521 | 1,526 | 1,512 | 1,515 | -6 | -0.4% | 1,300 |
| 2022/01/18 | 1,521 | 1,546 | 1,517 | 1,521 | ±0 | ±0% | 2,600 |
| 2022/01/17 | 1,529 | 1,529 | 1,520 | 1,521 | +1 | +0.1% | 2,400 |
| 2022/01/14 | 1,522 | 1,525 | 1,511 | 1,520 | ±0 | ±0% | 2,900 |
| 2022/01/13 | 1,516 | 1,520 | 1,513 | 1,520 | +9 | +0.6% | 2,000 |
| 2022/01/12 | 1,503 | 1,511 | 1,500 | 1,511 | +8 | +0.5% | 6,200 |
| 2022/01/11 | 1,501 | 1,506 | 1,501 | 1,503 | +3 | +0.2% | 2,400 |
| 2022/01/07 | 1,522 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 4,600 |
| 2022/01/06 | 1,540 | 1,540 | 1,522 | 1,525 | -22 | -1.4% | 5,600 |
| 2022/01/05 | 1,568 | 1,568 | 1,534 | 1,547 | -21 | -1.3% | 6,700 |
| 2022/01/04 | 1,581 | 1,581 | 1,552 | 1,568 | -26 | -1.6% | 5,200 |
| 2021/12/30 | 1,570 | 1,605 | 1,570 | 1,594 | +23 | +1.5% | 8,000 |
| 2021/12/29 | 1,520 | 1,584 | 1,512 | 1,571 | -79 | -4.8% | 30,100 |
| 2021/12/28 | 1,630 | 1,650 | 1,628 | 1,650 | +24 | +1.5% | 32,400 |
| 2021/12/27 | 1,624 | 1,628 | 1,621 | 1,626 | +8 | +0.5% | 12,100 |
| 2021/12/24 | 1,612 | 1,618 | 1,609 | 1,618 | +5 | +0.3% | 7,300 |
| 2021/12/23 | 1,602 | 1,615 | 1,602 | 1,613 | +12 | +0.7% | 3,400 |
| 2021/12/22 | 1,619 | 1,619 | 1,600 | 1,601 | -7 | -0.4% | 11,100 |
851～
900
件表示中 / 3770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% | 25.58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 | 299,200円 | +1.7% | -4.3% | 3.34% | 10.24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 | 426,000円 | +33.2% | +4.1% | 1.36% | 3.71倍 | 1.19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 | 292,100円 | +4.6% | -4.4% | 3.77% | 10.58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 | 268,100円 | +5.2% | +9.2% | 1.12% | 21.19倍 | 0.92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
