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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,468 | 1,479 | 1,468 | 1,479 | +6 | +0.4% | 3,900 |
| 2021/05/13 | 1,470 | 1,475 | 1,468 | 1,473 | -2 | -0.1% | 1,000 |
| 2021/05/12 | 1,468 | 1,475 | 1,468 | 1,475 | +5 | +0.3% | 1,300 |
| 2021/05/11 | 1,471 | 1,471 | 1,465 | 1,470 | -4 | -0.3% | 1,700 |
| 2021/05/10 | 1,464 | 1,474 | 1,462 | 1,474 | +10 | +0.7% | 2,700 |
| 2021/05/07 | 1,467 | 1,470 | 1,464 | 1,464 | -1 | -0.1% | 3,500 |
| 2021/05/06 | 1,467 | 1,469 | 1,465 | 1,465 | -2 | -0.1% | 2,300 |
| 2021/04/30 | 1,467 | 1,470 | 1,466 | 1,467 | +1 | +0.1% | 1,200 |
| 2021/04/28 | 1,470 | 1,479 | 1,466 | 1,466 | -4 | -0.3% | 4,900 |
| 2021/04/27 | 1,479 | 1,485 | 1,470 | 1,470 | -10 | -0.7% | 4,600 |
| 2021/04/26 | 1,488 | 1,488 | 1,477 | 1,480 | -1 | -0.1% | 2,300 |
| 2021/04/23 | 1,476 | 1,485 | 1,476 | 1,481 | +5 | +0.3% | 1,400 |
| 2021/04/22 | 1,476 | 1,487 | 1,476 | 1,476 | ±0 | ±0% | 1,700 |
| 2021/04/21 | 1,480 | 1,480 | 1,476 | 1,476 | -5 | -0.3% | 2,500 |
| 2021/04/20 | 1,476 | 1,485 | 1,476 | 1,481 | +4 | +0.3% | 1,000 |
| 2021/04/19 | 1,478 | 1,482 | 1,477 | 1,477 | -1 | -0.1% | 900 |
| 2021/04/16 | 1,481 | 1,482 | 1,478 | 1,478 | -2 | -0.1% | 1,900 |
| 2021/04/15 | 1,490 | 1,490 | 1,480 | 1,480 | -12 | -0.8% | 10,100 |
| 2021/04/14 | 1,495 | 1,500 | 1,492 | 1,492 | -3 | -0.2% | 5,400 |
| 2021/04/13 | 1,490 | 1,495 | 1,490 | 1,495 | +5 | +0.3% | 2,400 |
| 2021/04/12 | 1,487 | 1,497 | 1,487 | 1,490 | +3 | +0.2% | 3,200 |
| 2021/04/09 | 1,487 | 1,490 | 1,487 | 1,487 | ±0 | ±0% | 1,000 |
| 2021/04/08 | 1,487 | 1,489 | 1,486 | 1,487 | ±0 | ±0% | 1,800 |
| 2021/04/07 | 1,482 | 1,487 | 1,481 | 1,487 | +5 | +0.3% | 2,300 |
| 2021/04/06 | 1,484 | 1,484 | 1,480 | 1,482 | +3 | +0.2% | 1,300 |
| 2021/04/05 | 1,477 | 1,484 | 1,477 | 1,479 | +3 | +0.2% | 2,100 |
| 2021/04/02 | 1,479 | 1,483 | 1,476 | 1,476 | -3 | -0.2% | 3,300 |
| 2021/04/01 | 1,479 | 1,480 | 1,479 | 1,479 | +1 | +0.1% | 500 |
| 2021/03/31 | 1,478 | 1,478 | 1,474 | 1,478 | +5 | +0.3% | 1,300 |
| 2021/03/30 | 1,473 | 1,479 | 1,473 | 1,473 | ±0 | ±0% | 1,400 |
| 2021/03/29 | 1,474 | 1,479 | 1,473 | 1,473 | -1 | -0.1% | 1,900 |
| 2021/03/26 | 1,481 | 1,481 | 1,473 | 1,474 | +2 | +0.1% | 2,400 |
| 2021/03/25 | 1,470 | 1,475 | 1,470 | 1,472 | -2 | -0.1% | 1,800 |
| 2021/03/24 | 1,478 | 1,478 | 1,470 | 1,474 | -3 | -0.2% | 3,400 |
| 2021/03/23 | 1,480 | 1,480 | 1,471 | 1,477 | -1 | -0.1% | 4,100 |
| 2021/03/22 | 1,485 | 1,485 | 1,476 | 1,478 | -6 | -0.4% | 4,800 |
| 2021/03/19 | 1,480 | 1,484 | 1,478 | 1,484 | +6 | +0.4% | 1,200 |
| 2021/03/18 | 1,485 | 1,485 | 1,477 | 1,478 | -6 | -0.4% | 6,400 |
| 2021/03/17 | 1,482 | 1,484 | 1,480 | 1,484 | +2 | +0.1% | 1,200 |
| 2021/03/16 | 1,484 | 1,486 | 1,481 | 1,482 | -2 | -0.1% | 2,200 |
| 2021/03/15 | 1,485 | 1,487 | 1,481 | 1,484 | -6 | -0.4% | 3,800 |
| 2021/03/12 | 1,484 | 1,490 | 1,484 | 1,490 | +7 | +0.5% | 1,600 |
| 2021/03/11 | 1,485 | 1,487 | 1,483 | 1,483 | -2 | -0.1% | 900 |
| 2021/03/10 | 1,477 | 1,488 | 1,475 | 1,485 | +15 | +1% | 1,600 |
| 2021/03/09 | 1,469 | 1,476 | 1,468 | 1,470 | +2 | +0.1% | 2,100 |
| 2021/03/08 | 1,472 | 1,474 | 1,467 | 1,468 | +2 | +0.1% | 800 |
| 2021/03/05 | 1,460 | 1,466 | 1,460 | 1,466 | +5 | +0.3% | 800 |
| 2021/03/04 | 1,462 | 1,468 | 1,461 | 1,461 | -2 | -0.1% | 3,400 |
| 2021/03/03 | 1,473 | 1,473 | 1,462 | 1,463 | +3 | +0.2% | 700 |
| 2021/03/02 | 1,470 | 1,479 | 1,460 | 1,460 | -28 | -1.9% | 4,900 |
1051～
1100
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
