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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,492 | 1,499 | 1,492 | 1,499 | +10 | +0.7% | 1,900 |
| 2021/10/07 | 1,490 | 1,493 | 1,483 | 1,489 | -1 | -0.1% | 2,500 |
| 2021/10/06 | 1,508 | 1,512 | 1,480 | 1,490 | -18 | -1.2% | 6,700 |
| 2021/10/05 | 1,515 | 1,515 | 1,501 | 1,508 | -8 | -0.5% | 2,200 |
| 2021/10/04 | 1,521 | 1,521 | 1,500 | 1,516 | -5 | -0.3% | 3,900 |
| 2021/10/01 | 1,521 | 1,522 | 1,517 | 1,521 | ±0 | ±0% | 1,900 |
| 2021/09/30 | 1,523 | 1,527 | 1,521 | 1,521 | +1 | +0.1% | 1,300 |
| 2021/09/29 | 1,511 | 1,520 | 1,511 | 1,520 | +10 | +0.7% | 2,700 |
| 2021/09/28 | 1,521 | 1,523 | 1,510 | 1,510 | -14 | -0.9% | 2,600 |
| 2021/09/27 | 1,523 | 1,526 | 1,521 | 1,524 | +6 | +0.4% | 5,000 |
| 2021/09/24 | 1,514 | 1,520 | 1,511 | 1,518 | +8 | +0.5% | 4,300 |
| 2021/09/22 | 1,510 | 1,514 | 1,510 | 1,510 | -3 | -0.2% | 1,100 |
| 2021/09/21 | 1,518 | 1,518 | 1,511 | 1,513 | -7 | -0.5% | 2,400 |
| 2021/09/17 | 1,516 | 1,522 | 1,516 | 1,520 | +4 | +0.3% | 1,300 |
| 2021/09/16 | 1,518 | 1,524 | 1,516 | 1,516 | +1 | +0.1% | 2,200 |
| 2021/09/15 | 1,517 | 1,522 | 1,513 | 1,515 | -2 | -0.1% | 9,900 |
| 2021/09/14 | 1,512 | 1,523 | 1,512 | 1,517 | +7 | +0.5% | 4,100 |
| 2021/09/13 | 1,507 | 1,513 | 1,504 | 1,510 | +3 | +0.2% | 4,100 |
| 2021/09/10 | 1,502 | 1,507 | 1,501 | 1,507 | +5 | +0.3% | 1,800 |
| 2021/09/09 | 1,500 | 1,502 | 1,500 | 1,502 | +2 | +0.1% | 3,200 |
| 2021/09/08 | 1,498 | 1,500 | 1,495 | 1,500 | +3 | +0.2% | 4,000 |
| 2021/09/07 | 1,491 | 1,497 | 1,491 | 1,497 | +6 | +0.4% | 2,500 |
| 2021/09/06 | 1,487 | 1,495 | 1,486 | 1,491 | +4 | +0.3% | 3,100 |
| 2021/09/03 | 1,482 | 1,488 | 1,482 | 1,487 | +5 | +0.3% | 700 |
| 2021/09/02 | 1,485 | 1,490 | 1,482 | 1,482 | -3 | -0.2% | 1,800 |
| 2021/09/01 | 1,485 | 1,488 | 1,484 | 1,485 | +2 | +0.1% | 1,500 |
| 2021/08/31 | 1,480 | 1,485 | 1,478 | 1,483 | +5 | +0.3% | 1,500 |
| 2021/08/30 | 1,476 | 1,480 | 1,476 | 1,478 | +2 | +0.1% | 4,300 |
| 2021/08/27 | 1,476 | 1,476 | 1,473 | 1,476 | +2 | +0.1% | 1,400 |
| 2021/08/26 | 1,478 | 1,478 | 1,469 | 1,474 | +3 | +0.2% | 2,400 |
| 2021/08/25 | 1,470 | 1,471 | 1,468 | 1,471 | +5 | +0.3% | 2,300 |
| 2021/08/24 | 1,466 | 1,470 | 1,465 | 1,466 | ±0 | ±0% | 1,300 |
| 2021/08/23 | 1,465 | 1,470 | 1,465 | 1,466 | +2 | +0.1% | 1,200 |
| 2021/08/20 | 1,465 | 1,467 | 1,460 | 1,464 | -3 | -0.2% | 2,900 |
| 2021/08/19 | 1,470 | 1,472 | 1,466 | 1,467 | -4 | -0.3% | 900 |
| 2021/08/18 | 1,469 | 1,472 | 1,469 | 1,471 | +2 | +0.1% | 800 |
| 2021/08/17 | 1,463 | 1,475 | 1,463 | 1,469 | +4 | +0.3% | 1,800 |
| 2021/08/16 | 1,474 | 1,474 | 1,455 | 1,465 | -9 | -0.6% | 8,500 |
| 2021/08/13 | 1,471 | 1,474 | 1,471 | 1,474 | +3 | +0.2% | 1,100 |
| 2021/08/12 | 1,471 | 1,471 | 1,471 | 1,471 | -1 | -0.1% | 600 |
| 2021/08/11 | 1,469 | 1,472 | 1,469 | 1,472 | +3 | +0.2% | 1,300 |
| 2021/08/10 | 1,472 | 1,472 | 1,468 | 1,469 | -3 | -0.2% | 2,800 |
| 2021/08/06 | 1,469 | 1,477 | 1,469 | 1,472 | +1 | +0.1% | 800 |
| 2021/08/05 | 1,470 | 1,481 | 1,468 | 1,471 | +1 | +0.1% | 6,300 |
| 2021/08/04 | 1,471 | 1,471 | 1,470 | 1,470 | -1 | -0.1% | 1,600 |
| 2021/08/03 | 1,470 | 1,473 | 1,470 | 1,471 | +1 | +0.1% | 500 |
| 2021/08/02 | 1,469 | 1,470 | 1,469 | 1,470 | ±0 | ±0% | 500 |
| 2021/07/30 | 1,470 | 1,473 | 1,468 | 1,470 | ±0 | ±0% | 2,800 |
| 2021/07/29 | 1,471 | 1,471 | 1,470 | 1,470 | -1 | -0.1% | 800 |
| 2021/07/28 | 1,475 | 1,475 | 1,470 | 1,471 | ±0 | ±0% | 2,100 |
951～
1000
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
