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 |
---|---|---|---|---|---|---|---|
2019/12/26 | 1,650 | 1,658 | 1,649 | 1,658 | -6 | -0.4% | 49,100 |
2019/12/25 | 1,665 | 1,668 | 1,663 | 1,664 | +1 | +0.1% | 11,200 |
2019/12/24 | 1,663 | 1,667 | 1,661 | 1,663 | -1 | -0.1% | 10,600 |
2019/12/23 | 1,655 | 1,665 | 1,651 | 1,664 | +13 | +0.8% | 12,300 |
2019/12/20 | 1,647 | 1,653 | 1,643 | 1,651 | -1 | -0.1% | 15,300 |
2019/12/19 | 1,650 | 1,654 | 1,650 | 1,652 | +2 | +0.1% | 6,100 |
2019/12/18 | 1,652 | 1,653 | 1,646 | 1,650 | -1 | -0.1% | 9,100 |
2019/12/17 | 1,655 | 1,656 | 1,650 | 1,651 | +1 | +0.1% | 6,300 |
2019/12/16 | 1,655 | 1,655 | 1,645 | 1,650 | +5 | +0.3% | 7,100 |
2019/12/13 | 1,648 | 1,648 | 1,645 | 1,645 | ±0 | ±0% | 6,100 |
2019/12/12 | 1,643 | 1,648 | 1,643 | 1,645 | +2 | +0.1% | 4,500 |
2019/12/11 | 1,647 | 1,647 | 1,641 | 1,643 | ±0 | ±0% | 7,400 |
2019/12/10 | 1,640 | 1,646 | 1,638 | 1,643 | +3 | +0.2% | 4,300 |
2019/12/09 | 1,639 | 1,643 | 1,634 | 1,640 | +6 | +0.4% | 5,400 |
2019/12/06 | 1,630 | 1,638 | 1,630 | 1,634 | +4 | +0.2% | 7,100 |
2019/12/05 | 1,635 | 1,637 | 1,630 | 1,630 | +1 | +0.1% | 8,900 |
2019/12/04 | 1,630 | 1,635 | 1,629 | 1,629 | -1 | -0.1% | 8,600 |
2019/12/03 | 1,630 | 1,638 | 1,629 | 1,630 | +1 | +0.1% | 9,200 |
2019/12/02 | 1,629 | 1,636 | 1,626 | 1,629 | ±0 | ±0% | 12,700 |
2019/11/29 | 1,630 | 1,639 | 1,629 | 1,629 | -3 | -0.2% | 8,500 |
2019/11/28 | 1,636 | 1,638 | 1,625 | 1,632 | -4 | -0.2% | 13,100 |
2019/11/27 | 1,650 | 1,650 | 1,636 | 1,636 | -9 | -0.5% | 15,600 |
2019/11/26 | 1,650 | 1,650 | 1,639 | 1,645 | +1 | +0.1% | 21,000 |
2019/11/25 | 1,649 | 1,649 | 1,643 | 1,644 | -1 | -0.1% | 10,200 |
2019/11/22 | 1,653 | 1,655 | 1,645 | 1,645 | +1 | +0.1% | 7,800 |
2019/11/21 | 1,660 | 1,660 | 1,644 | 1,644 | -11 | -0.7% | 13,200 |
2019/11/20 | 1,655 | 1,663 | 1,655 | 1,655 | +4 | +0.2% | 3,500 |
2019/11/19 | 1,648 | 1,656 | 1,648 | 1,651 | +5 | +0.3% | 2,600 |
2019/11/18 | 1,660 | 1,660 | 1,645 | 1,646 | -6 | -0.4% | 8,000 |
2019/11/15 | 1,658 | 1,662 | 1,651 | 1,652 | -6 | -0.4% | 11,400 |
2019/11/14 | 1,678 | 1,678 | 1,658 | 1,658 | -9 | -0.5% | 11,300 |
2019/11/13 | 1,680 | 1,683 | 1,660 | 1,667 | -6 | -0.4% | 9,300 |
2019/11/12 | 1,673 | 1,680 | 1,665 | 1,673 | +1 | +0.1% | 6,500 |
2019/11/11 | 1,680 | 1,687 | 1,660 | 1,672 | -6 | -0.4% | 16,300 |
2019/11/08 | 1,677 | 1,680 | 1,675 | 1,678 | +1 | +0.1% | 4,200 |
2019/11/07 | 1,678 | 1,680 | 1,670 | 1,677 | +5 | +0.3% | 1,900 |
2019/11/06 | 1,666 | 1,689 | 1,666 | 1,672 | +6 | +0.4% | 1,700 |
2019/11/05 | 1,665 | 1,693 | 1,661 | 1,666 | +1 | +0.1% | 6,600 |
2019/11/01 | 1,663 | 1,689 | 1,661 | 1,665 | +2 | +0.1% | 6,200 |
2019/10/31 | 1,664 | 1,664 | 1,661 | 1,663 | +1 | +0.1% | 2,800 |
2019/10/30 | 1,664 | 1,684 | 1,661 | 1,662 | -2 | -0.1% | 6,500 |
2019/10/29 | 1,678 | 1,678 | 1,661 | 1,664 | -14 | -0.8% | 6,000 |
2019/10/28 | 1,699 | 1,699 | 1,674 | 1,678 | +10 | +0.6% | 3,000 |
2019/10/25 | 1,671 | 1,671 | 1,668 | 1,668 | ±0 | ±0% | 1,800 |
2019/10/24 | 1,670 | 1,675 | 1,665 | 1,668 | -3 | -0.2% | 4,700 |
2019/10/23 | 1,676 | 1,676 | 1,670 | 1,671 | -1 | -0.1% | 5,800 |
2019/10/21 | 1,675 | 1,677 | 1,671 | 1,672 | -2 | -0.1% | 2,800 |
2019/10/18 | 1,674 | 1,683 | 1,672 | 1,674 | ±0 | ±0% | 3,200 |
2019/10/17 | 1,681 | 1,681 | 1,674 | 1,674 | -12 | -0.7% | 6,300 |
2019/10/16 | 1,690 | 1,694 | 1,686 | 1,686 | -2 | -0.1% | 1,600 |
1351~
1400
件表示中 / 3737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 | 153,300円 | +5.7% | +0.6% | 2.02% | 19.82倍 | 3.84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 | 225,500円 | +17.4% | +1.5% | 4.79% | 12.43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 | 260,100円 | +4.0% | -18.3% | 1.54% | 14.62倍 | 1.03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 | 200,000円 | +4.0% | -0.3% | 3.50% | 9.45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 | 708,000円 | +0.9% | -2.9% | 3.95% | 15.35倍 | 1.31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