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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 3,720 | 3,820 | 3,680 | 3,800 | +110 | +3% | 77,100 |
| 2025/04/22 | 3,730 | 3,775 | 3,650 | 3,690 | -40 | -1.1% | 40,000 |
| 2025/04/21 | 3,680 | 3,760 | 3,670 | 3,730 | +65 | +1.8% | 40,800 |
| 2025/04/18 | 3,590 | 3,690 | 3,585 | 3,665 | +105 | +2.9% | 41,800 |
| 2025/04/17 | 3,560 | 3,590 | 3,515 | 3,560 | ±0 | ±0% | 18,000 |
| 2025/04/16 | 3,540 | 3,605 | 3,530 | 3,560 | +15 | +0.4% | 27,500 |
| 2025/04/15 | 3,595 | 3,600 | 3,505 | 3,545 | +65 | +1.9% | 50,100 |
| 2025/04/14 | 3,415 | 3,490 | 3,415 | 3,480 | +75 | +2.2% | 24,700 |
| 2025/04/11 | 3,315 | 3,410 | 3,300 | 3,405 | +20 | +0.6% | 18,000 |
| 2025/04/10 | 3,335 | 3,415 | 3,290 | 3,385 | +155 | +4.8% | 44,900 |
| 2025/04/09 | 3,220 | 3,265 | 3,155 | 3,230 | +5 | +0.2% | 52,400 |
| 2025/04/08 | 3,105 | 3,230 | 3,105 | 3,225 | +227 | +7.6% | 53,800 |
| 2025/04/07 | 2,900 | 3,085 | 2,850 | 2,998 | -187 | -5.9% | 75,500 |
| 2025/04/04 | 3,140 | 3,185 | 3,115 | 3,185 | -15 | -0.5% | 56,000 |
| 2025/04/03 | 3,250 | 3,275 | 3,185 | 3,200 | -120 | -3.6% | 50,600 |
| 2025/04/02 | 3,405 | 3,420 | 3,275 | 3,320 | -95 | -2.8% | 62,000 |
| 2025/04/01 | 3,405 | 3,425 | 3,350 | 3,415 | +55 | +1.6% | 49,000 |
| 2025/03/31 | 3,300 | 3,450 | 3,300 | 3,360 | +35 | +1.1% | 77,100 |
| 2025/03/28 | 3,265 | 3,390 | 3,255 | 3,325 | +70 | +2.2% | 60,300 |
| 2025/03/27 | 3,245 | 3,295 | 3,235 | 3,255 | +20 | +0.6% | 45,100 |
| 2025/03/26 | 3,265 | 3,270 | 3,215 | 3,235 | -5 | -0.2% | 27,200 |
| 2025/03/25 | 3,250 | 3,255 | 3,220 | 3,240 | -5 | -0.2% | 18,700 |
| 2025/03/24 | 3,235 | 3,255 | 3,225 | 3,245 | +15 | +0.5% | 19,800 |
| 2025/03/21 | 3,245 | 3,260 | 3,230 | 3,230 | -15 | -0.5% | 12,900 |
| 2025/03/19 | 3,250 | 3,265 | 3,225 | 3,245 | ±0 | ±0% | 21,200 |
| 2025/03/18 | 3,235 | 3,250 | 3,215 | 3,245 | +15 | +0.5% | 36,100 |
| 2025/03/17 | 3,300 | 3,315 | 3,225 | 3,230 | -80 | -2.4% | 51,900 |
| 2025/03/14 | 3,215 | 3,375 | 3,215 | 3,310 | +95 | +3% | 40,100 |
| 2025/03/13 | 3,200 | 3,245 | 3,180 | 3,215 | +20 | +0.6% | 55,600 |
| 2025/03/12 | 3,270 | 3,300 | 3,190 | 3,195 | -95 | -2.9% | 61,100 |
| 2025/03/11 | 3,225 | 3,350 | 3,205 | 3,290 | +30 | +0.9% | 66,400 |
| 2025/03/10 | 3,380 | 3,380 | 3,260 | 3,260 | -140 | -4.1% | 50,400 |
| 2025/03/07 | 3,465 | 3,465 | 3,390 | 3,400 | -85 | -2.4% | 36,400 |
| 2025/03/06 | 3,540 | 3,565 | 3,470 | 3,485 | -55 | -1.6% | 34,700 |
| 2025/03/05 | 3,490 | 3,585 | 3,475 | 3,540 | +50 | +1.4% | 22,300 |
| 2025/03/04 | 3,500 | 3,515 | 3,465 | 3,490 | -10 | -0.3% | 12,800 |
| 2025/03/03 | 3,525 | 3,590 | 3,480 | 3,500 | +90 | +2.6% | 46,800 |
| 2025/02/28 | 3,570 | 3,620 | 3,410 | 3,410 | -165 | -4.6% | 47,200 |
| 2025/02/27 | 3,680 | 3,680 | 3,525 | 3,575 | -90 | -2.5% | 52,200 |
| 2025/02/26 | 3,520 | 3,675 | 3,460 | 3,665 | +145 | +4.1% | 81,400 |
| 2025/02/25 | 3,510 | 3,550 | 3,495 | 3,520 | -40 | -1.1% | 20,400 |
| 2025/02/21 | 3,560 | 3,645 | 3,530 | 3,560 | -15 | -0.4% | 27,400 |
| 2025/02/20 | 3,540 | 3,585 | 3,490 | 3,575 | +45 | +1.3% | 28,700 |
| 2025/02/19 | 3,585 | 3,660 | 3,515 | 3,530 | -45 | -1.3% | 47,600 |
| 2025/02/18 | 3,475 | 3,580 | 3,455 | 3,575 | +75 | +2.1% | 34,500 |
| 2025/02/17 | 3,480 | 3,550 | 3,450 | 3,500 | +45 | +1.3% | 42,700 |
| 2025/02/14 | 3,430 | 3,475 | 3,390 | 3,455 | +15 | +0.4% | 29,200 |
| 2025/02/13 | 3,500 | 3,505 | 3,425 | 3,440 | -60 | -1.7% | 54,500 |
| 2025/02/12 | 3,500 | 3,550 | 3,445 | 3,500 | +125 | +3.7% | 128,300 |
| 2025/02/10 | 3,425 | 3,495 | 3,355 | 3,375 | -55 | -1.6% | 72,800 |
51～
100
件表示中 / 3736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 | 151,400円 | +5.7% | +0.6% | 2.05% | 19.57倍 | 3.79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 | 226,500円 | +17.4% | +1.5% | 4.77% | 12.48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 | 260,000円 | +4.0% | -18.3% | 1.54% | 14.62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 | 197,700円 | +4.0% | -0.3% | 3.54% | 9.34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 | 696,000円 | +0.9% | -2.9% | 4.02% | 15.09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
