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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/02 | 1,581 | 1,581 | 1,575 | 1,578 | -12 | -0.8% | 1,700 |
| 2021/11/01 | 1,590 | 1,605 | 1,580 | 1,590 | +6 | +0.4% | 11,000 |
| 2021/10/29 | 1,540 | 1,620 | 1,528 | 1,584 | +44 | +2.9% | 19,200 |
| 2021/10/28 | 1,538 | 1,540 | 1,537 | 1,540 | ±0 | ±0% | 1,300 |
| 2021/10/27 | 1,540 | 1,540 | 1,533 | 1,540 | +2 | +0.1% | 1,500 |
| 2021/10/26 | 1,533 | 1,539 | 1,533 | 1,538 | +8 | +0.5% | 2,000 |
| 2021/10/25 | 1,529 | 1,530 | 1,526 | 1,530 | ±0 | ±0% | 2,100 |
| 2021/10/22 | 1,525 | 1,530 | 1,525 | 1,530 | +4 | +0.3% | 1,000 |
| 2021/10/21 | 1,527 | 1,530 | 1,526 | 1,526 | -1 | -0.1% | 700 |
| 2021/10/20 | 1,530 | 1,530 | 1,526 | 1,527 | -1 | -0.1% | 800 |
| 2021/10/19 | 1,522 | 1,528 | 1,522 | 1,528 | +6 | +0.4% | 1,000 |
| 2021/10/18 | 1,520 | 1,528 | 1,520 | 1,522 | +2 | +0.1% | 1,300 |
| 2021/10/15 | 1,526 | 1,528 | 1,518 | 1,520 | +3 | +0.2% | 2,700 |
| 2021/10/14 | 1,515 | 1,517 | 1,511 | 1,517 | -1 | -0.1% | 1,600 |
| 2021/10/13 | 1,521 | 1,521 | 1,511 | 1,518 | -3 | -0.2% | 1,500 |
| 2021/10/12 | 1,511 | 1,521 | 1,510 | 1,521 | +10 | +0.7% | 2,500 |
| 2021/10/11 | 1,515 | 1,515 | 1,508 | 1,511 | +12 | +0.8% | 1,400 |
901～
950
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
