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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,466 | 1,488 | 1,463 | 1,488 | +31 | +2.1% | 3,900 |
| 2021/02/26 | 1,497 | 1,590 | 1,457 | 1,457 | -35 | -2.3% | 35,000 |
| 2021/02/25 | 1,500 | 1,500 | 1,491 | 1,492 | -3 | -0.2% | 2,600 |
| 2021/02/24 | 1,498 | 1,498 | 1,490 | 1,495 | -2 | -0.1% | 2,000 |
| 2021/02/22 | 1,492 | 1,498 | 1,490 | 1,497 | +13 | +0.9% | 1,900 |
| 2021/02/19 | 1,490 | 1,490 | 1,484 | 1,484 | -3 | -0.2% | 3,400 |
| 2021/02/18 | 1,491 | 1,499 | 1,487 | 1,487 | -3 | -0.2% | 3,400 |
| 2021/02/17 | 1,490 | 1,493 | 1,490 | 1,490 | +4 | +0.3% | 1,700 |
| 2021/02/16 | 1,491 | 1,495 | 1,486 | 1,486 | -4 | -0.3% | 4,600 |
| 2021/02/15 | 1,492 | 1,495 | 1,490 | 1,490 | -9 | -0.6% | 5,600 |
| 2021/02/12 | 1,497 | 1,500 | 1,495 | 1,499 | +3 | +0.2% | 5,200 |
| 2021/02/10 | 1,498 | 1,500 | 1,496 | 1,496 | +1 | +0.1% | 4,500 |
| 2021/02/09 | 1,498 | 1,499 | 1,495 | 1,495 | -2 | -0.1% | 2,400 |
| 2021/02/08 | 1,500 | 1,501 | 1,491 | 1,497 | +2 | +0.1% | 3,800 |
| 2021/02/05 | 1,497 | 1,500 | 1,495 | 1,495 | -4 | -0.3% | 3,400 |
| 2021/02/04 | 1,494 | 1,500 | 1,491 | 1,499 | +4 | +0.3% | 4,400 |
| 2021/02/03 | 1,495 | 1,498 | 1,491 | 1,495 | -1 | -0.1% | 1,800 |
| 2021/02/02 | 1,500 | 1,503 | 1,495 | 1,496 | -4 | -0.3% | 1,900 |
| 2021/02/01 | 1,500 | 1,502 | 1,491 | 1,500 | +1 | +0.1% | 800 |
| 2021/01/29 | 1,489 | 1,500 | 1,489 | 1,499 | +8 | +0.5% | 2,000 |
| 2021/01/28 | 1,505 | 1,505 | 1,491 | 1,491 | -4 | -0.3% | 1,800 |
| 2021/01/27 | 1,500 | 1,500 | 1,490 | 1,495 | +2 | +0.1% | 800 |
| 2021/01/26 | 1,505 | 1,505 | 1,493 | 1,493 | +3 | +0.2% | 2,000 |
| 2021/01/25 | 1,492 | 1,495 | 1,488 | 1,490 | -1 | -0.1% | 1,200 |
| 2021/01/22 | 1,491 | 1,502 | 1,491 | 1,491 | ±0 | ±0% | 1,800 |
| 2021/01/21 | 1,492 | 1,492 | 1,483 | 1,491 | -1 | -0.1% | 1,700 |
| 2021/01/20 | 1,484 | 1,492 | 1,481 | 1,492 | +7 | +0.5% | 1,700 |
| 2021/01/19 | 1,484 | 1,490 | 1,484 | 1,485 | +1 | +0.1% | 1,300 |
| 2021/01/18 | 1,493 | 1,493 | 1,484 | 1,484 | -4 | -0.3% | 1,300 |
| 2021/01/15 | 1,499 | 1,499 | 1,488 | 1,488 | -6 | -0.4% | 3,400 |
| 2021/01/14 | 1,487 | 1,499 | 1,487 | 1,494 | +3 | +0.2% | 3,000 |
| 2021/01/13 | 1,492 | 1,500 | 1,491 | 1,491 | ±0 | ±0% | 1,400 |
| 2021/01/12 | 1,500 | 1,503 | 1,488 | 1,491 | -4 | -0.3% | 3,100 |
| 2021/01/08 | 1,488 | 1,495 | 1,480 | 1,495 | +14 | +0.9% | 3,200 |
| 2021/01/07 | 1,481 | 1,488 | 1,481 | 1,481 | -6 | -0.4% | 3,100 |
| 2021/01/06 | 1,480 | 1,490 | 1,480 | 1,487 | +2 | +0.1% | 2,500 |
| 2021/01/05 | 1,489 | 1,489 | 1,480 | 1,485 | -7 | -0.5% | 2,700 |
| 2021/01/04 | 1,500 | 1,503 | 1,485 | 1,492 | -13 | -0.9% | 4,300 |
| 2020/12/30 | 1,525 | 1,544 | 1,505 | 1,505 | -19 | -1.2% | 5,500 |
| 2020/12/29 | 1,536 | 1,550 | 1,524 | 1,524 | -69 | -4.3% | 26,600 |
| 2020/12/28 | 1,587 | 1,595 | 1,586 | 1,593 | +6 | +0.4% | 32,600 |
| 2020/12/25 | 1,594 | 1,597 | 1,587 | 1,587 | -4 | -0.3% | 11,800 |
| 2020/12/24 | 1,595 | 1,596 | 1,589 | 1,591 | -4 | -0.3% | 6,800 |
| 2020/12/23 | 1,585 | 1,598 | 1,585 | 1,595 | +6 | +0.4% | 3,700 |
| 2020/12/22 | 1,586 | 1,592 | 1,583 | 1,589 | +3 | +0.2% | 6,600 |
| 2020/12/21 | 1,582 | 1,589 | 1,580 | 1,586 | +10 | +0.6% | 5,900 |
| 2020/12/18 | 1,570 | 1,580 | 1,570 | 1,576 | -1 | -0.1% | 5,300 |
| 2020/12/17 | 1,580 | 1,580 | 1,574 | 1,577 | -1 | -0.1% | 5,400 |
| 2020/12/16 | 1,578 | 1,578 | 1,572 | 1,578 | +5 | +0.3% | 3,300 |
| 2020/12/15 | 1,561 | 1,578 | 1,558 | 1,573 | +12 | +0.8% | 6,800 |
1101～
1150
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
