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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,255 | 3,255 | 3,170 | 3,215 | -40 | -1.2% | 106,500 |
| 2024/12/17 | 3,355 | 3,355 | 3,250 | 3,255 | -115 | -3.4% | 62,200 |
| 2024/12/16 | 3,450 | 3,450 | 3,370 | 3,370 | -80 | -2.3% | 60,500 |
| 2024/12/13 | 3,380 | 3,450 | 3,380 | 3,450 | +105 | +3.1% | 66,600 |
| 2024/12/12 | 3,425 | 3,425 | 3,325 | 3,345 | -60 | -1.8% | 49,900 |
| 2024/12/11 | 3,365 | 3,430 | 3,365 | 3,405 | +80 | +2.4% | 44,000 |
| 2024/12/10 | 3,320 | 3,350 | 3,300 | 3,325 | -25 | -0.7% | 29,000 |
| 2024/12/09 | 3,325 | 3,360 | 3,270 | 3,350 | +80 | +2.4% | 53,000 |
| 2024/12/06 | 3,240 | 3,305 | 3,220 | 3,270 | +35 | +1.1% | 43,500 |
| 2024/12/05 | 3,255 | 3,275 | 3,225 | 3,235 | -35 | -1.1% | 23,500 |
| 2024/12/04 | 3,235 | 3,340 | 3,225 | 3,270 | +65 | +2% | 77,100 |
| 2024/12/03 | 3,240 | 3,245 | 3,205 | 3,205 | -25 | -0.8% | 30,500 |
| 2024/12/02 | 3,240 | 3,240 | 3,180 | 3,230 | -5 | -0.2% | 22,100 |
| 2024/11/29 | 3,210 | 3,285 | 3,210 | 3,235 | +35 | +1.1% | 43,000 |
| 2024/11/28 | 3,155 | 3,200 | 3,120 | 3,200 | +30 | +0.9% | 20,400 |
| 2024/11/27 | 3,170 | 3,175 | 3,100 | 3,170 | -15 | -0.5% | 34,000 |
| 2024/11/26 | 3,220 | 3,250 | 3,165 | 3,185 | -40 | -1.2% | 28,700 |
| 2024/11/25 | 3,230 | 3,255 | 3,210 | 3,225 | +10 | +0.3% | 26,700 |
| 2024/11/22 | 3,180 | 3,215 | 3,150 | 3,215 | +25 | +0.8% | 21,500 |
| 2024/11/21 | 3,230 | 3,235 | 3,180 | 3,190 | -30 | -0.9% | 18,900 |
| 2024/11/20 | 3,175 | 3,245 | 3,175 | 3,220 | +60 | +1.9% | 36,000 |
| 2024/11/19 | 3,100 | 3,170 | 3,100 | 3,160 | +70 | +2.3% | 23,000 |
| 2024/11/18 | 3,105 | 3,160 | 3,080 | 3,090 | -70 | -2.2% | 32,100 |
| 2024/11/15 | 3,170 | 3,190 | 3,130 | 3,160 | +20 | +0.6% | 43,500 |
| 2024/11/14 | 3,215 | 3,215 | 3,120 | 3,140 | -65 | -2% | 53,700 |
| 2024/11/13 | 3,220 | 3,235 | 3,120 | 3,205 | -30 | -0.9% | 71,500 |
| 2024/11/12 | 3,220 | 3,310 | 3,190 | 3,235 | +40 | +1.3% | 102,000 |
| 2024/11/11 | 3,140 | 3,220 | 3,100 | 3,195 | +125 | +4.1% | 106,400 |
| 2024/11/08 | 3,070 | 3,100 | 3,005 | 3,070 | +5 | +0.2% | 60,300 |
| 2024/11/07 | 2,959 | 3,090 | 2,959 | 3,065 | +125 | +4.3% | 106,400 |
| 2024/11/06 | 2,965 | 2,973 | 2,930 | 2,940 | -17 | -0.6% | 63,200 |
| 2024/11/05 | 2,909 | 2,959 | 2,905 | 2,957 | +54 | +1.9% | 65,400 |
| 2024/11/01 | 2,938 | 2,946 | 2,876 | 2,903 | -56 | -1.9% | 62,900 |
| 2024/10/31 | 2,901 | 2,991 | 2,901 | 2,959 | +21 | +0.7% | 121,300 |
| 2024/10/30 | 2,895 | 2,947 | 2,850 | 2,938 | +43 | +1.5% | 197,800 |
| 2024/10/29 | 3,070 | 3,105 | 2,870 | 2,895 | -105 | -3.5% | 705,400 |
| 2024/10/28 | 3,005 | 3,015 | 2,944 | 3,000 | +32 | +1.1% | 62,900 |
| 2024/10/25 | 3,015 | 3,035 | 2,936 | 2,968 | -47 | -1.6% | 49,000 |
| 2024/10/24 | 3,015 | 3,035 | 2,960 | 3,015 | -10 | -0.3% | 26,200 |
| 2024/10/23 | 3,040 | 3,080 | 3,005 | 3,025 | -15 | -0.5% | 33,400 |
| 2024/10/22 | 3,050 | 3,070 | 3,015 | 3,040 | -30 | -1% | 47,400 |
| 2024/10/21 | 3,070 | 3,075 | 3,035 | 3,070 | ±0 | ±0% | 24,100 |
| 2024/10/18 | 3,100 | 3,100 | 3,055 | 3,070 | -30 | -1% | 23,700 |
| 2024/10/17 | 3,170 | 3,200 | 3,085 | 3,100 | -75 | -2.4% | 40,600 |
| 2024/10/16 | 3,165 | 3,220 | 3,165 | 3,175 | ±0 | ±0% | 24,600 |
| 2024/10/15 | 3,180 | 3,200 | 3,150 | 3,175 | -5 | -0.2% | 33,200 |
| 2024/10/11 | 3,240 | 3,240 | 3,175 | 3,180 | -45 | -1.4% | 18,100 |
| 2024/10/10 | 3,265 | 3,265 | 3,170 | 3,225 | -45 | -1.4% | 43,500 |
| 2024/10/09 | 3,295 | 3,360 | 3,245 | 3,270 | +5 | +0.2% | 27,500 |
| 2024/10/08 | 3,255 | 3,290 | 3,240 | 3,265 | ±0 | ±0% | 23,900 |
101～
150
件表示中 / 3704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 | 372,500円 | +5.7% | +0.6% | 2.50% | 16.05倍 | 3.11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 |
| ユーグレナ | 44,900円 | - | - | 0.00% | - | 1.93倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 不二家 | 237,400円 | +7.3% | +2.2% | 1.26% | 34.00倍 | 1.06倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| 伊藤園 １ Ｐ | 176,500円 | - | - | 3.17% | - | - |
|
- |
| 湖池屋 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
