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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 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 |
| 2021/12/21 | 1,621 | 1,623 | 1,606 | 1,608 | -13 | -0.8% | 9,600 |
| 2021/12/20 | 1,623 | 1,623 | 1,619 | 1,621 | ±0 | ±0% | 5,300 |
| 2021/12/17 | 1,621 | 1,623 | 1,621 | 1,621 | +1 | +0.1% | 4,600 |
| 2021/12/16 | 1,618 | 1,624 | 1,618 | 1,620 | +3 | +0.2% | 4,600 |
| 2021/12/15 | 1,619 | 1,620 | 1,617 | 1,617 | +2 | +0.1% | 7,600 |
| 2021/12/14 | 1,619 | 1,620 | 1,613 | 1,615 | -4 | -0.2% | 7,100 |
| 2021/12/13 | 1,620 | 1,620 | 1,611 | 1,619 | +12 | +0.7% | 4,500 |
| 2021/12/10 | 1,603 | 1,608 | 1,602 | 1,607 | +5 | +0.3% | 3,200 |
| 2021/12/09 | 1,608 | 1,612 | 1,601 | 1,602 | -6 | -0.4% | 4,500 |
| 2021/12/08 | 1,600 | 1,619 | 1,600 | 1,608 | +9 | +0.6% | 3,700 |
| 2021/12/07 | 1,599 | 1,600 | 1,595 | 1,599 | +3 | +0.2% | 4,500 |
| 2021/12/06 | 1,591 | 1,599 | 1,591 | 1,596 | +5 | +0.3% | 2,500 |
| 2021/12/03 | 1,601 | 1,608 | 1,579 | 1,591 | -10 | -0.6% | 7,800 |
| 2021/12/02 | 1,599 | 1,612 | 1,599 | 1,601 | +4 | +0.3% | 8,100 |
| 2021/12/01 | 1,600 | 1,600 | 1,588 | 1,597 | +2 | +0.1% | 4,400 |
| 2021/11/30 | 1,588 | 1,595 | 1,588 | 1,595 | +8 | +0.5% | 2,100 |
| 2021/11/29 | 1,594 | 1,595 | 1,583 | 1,587 | -9 | -0.6% | 5,900 |
| 2021/11/26 | 1,599 | 1,599 | 1,590 | 1,596 | +1 | +0.1% | 6,300 |
| 2021/11/25 | 1,598 | 1,598 | 1,588 | 1,595 | +11 | +0.7% | 1,600 |
| 2021/11/24 | 1,584 | 1,584 | 1,581 | 1,584 | +1 | +0.1% | 2,100 |
| 2021/11/22 | 1,585 | 1,587 | 1,583 | 1,583 | -1 | -0.1% | 1,100 |
| 2021/11/19 | 1,591 | 1,600 | 1,584 | 1,584 | -8 | -0.5% | 3,500 |
| 2021/11/18 | 1,592 | 1,592 | 1,584 | 1,592 | ±0 | ±0% | 3,200 |
| 2021/11/17 | 1,597 | 1,597 | 1,589 | 1,592 | -4 | -0.3% | 2,500 |
| 2021/11/16 | 1,595 | 1,597 | 1,591 | 1,596 | +5 | +0.3% | 3,200 |
| 2021/11/15 | 1,592 | 1,592 | 1,583 | 1,591 | +5 | +0.3% | 3,000 |
| 2021/11/12 | 1,585 | 1,587 | 1,578 | 1,586 | +4 | +0.3% | 3,100 |
| 2021/11/11 | 1,587 | 1,587 | 1,580 | 1,582 | -5 | -0.3% | 1,500 |
| 2021/11/10 | 1,578 | 1,587 | 1,576 | 1,587 | +9 | +0.6% | 1,100 |
| 2021/11/09 | 1,578 | 1,590 | 1,572 | 1,578 | ±0 | ±0% | 3,600 |
| 2021/11/08 | 1,571 | 1,581 | 1,571 | 1,578 | +7 | +0.4% | 1,500 |
| 2021/11/05 | 1,560 | 1,572 | 1,560 | 1,571 | +12 | +0.8% | 1,900 |
| 2021/11/04 | 1,570 | 1,572 | 1,556 | 1,559 | -19 | -1.2% | 5,400 |
851～
900
件表示中 / 3737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 | 151,600円 | +5.7% | +0.6% | 2.04% | 19.60倍 | 3.80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 |
| ウェルネオ | 225,400円 | +17.4% | +1.5% | 4.79% | 12.42倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 258,600円 | +4.0% | -18.3% | 1.55% | 14.54倍 | 1.02倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 198,700円 | +4.0% | -0.3% | 3.52% | 9.39倍 | 0.62倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| 日東富士 | 693,000円 | +0.9% | -2.9% | 4.04% | 15.02倍 | 1.28倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
