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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,265 | 3,390 | 3,255 | 3,325 | +70 | +2.2% | 60,300 |
| 2025/03/27 | 3,245 | 3,295 | 3,235 | 3,255 | +20 | +0.6% | 45,100 |
| 2025/03/26 | 3,265 | 3,270 | 3,215 | 3,235 | -5 | -0.2% | 27,200 |
| 2025/03/25 | 3,250 | 3,255 | 3,220 | 3,240 | -5 | -0.2% | 18,700 |
| 2025/03/24 | 3,235 | 3,255 | 3,225 | 3,245 | +15 | +0.5% | 19,800 |
| 2025/03/21 | 3,245 | 3,260 | 3,230 | 3,230 | -15 | -0.5% | 12,900 |
| 2025/03/19 | 3,250 | 3,265 | 3,225 | 3,245 | ±0 | ±0% | 21,200 |
| 2025/03/18 | 3,235 | 3,250 | 3,215 | 3,245 | +15 | +0.5% | 36,100 |
| 2025/03/17 | 3,300 | 3,315 | 3,225 | 3,230 | -80 | -2.4% | 51,900 |
| 2025/03/14 | 3,215 | 3,375 | 3,215 | 3,310 | +95 | +3% | 40,100 |
| 2025/03/13 | 3,200 | 3,245 | 3,180 | 3,215 | +20 | +0.6% | 55,600 |
| 2025/03/12 | 3,270 | 3,300 | 3,190 | 3,195 | -95 | -2.9% | 61,100 |
| 2025/03/11 | 3,225 | 3,350 | 3,205 | 3,290 | +30 | +0.9% | 66,400 |
| 2025/03/10 | 3,380 | 3,380 | 3,260 | 3,260 | -140 | -4.1% | 50,400 |
| 2025/03/07 | 3,465 | 3,465 | 3,390 | 3,400 | -85 | -2.4% | 36,400 |
| 2025/03/06 | 3,540 | 3,565 | 3,470 | 3,485 | -55 | -1.6% | 34,700 |
| 2025/03/05 | 3,490 | 3,585 | 3,475 | 3,540 | +50 | +1.4% | 22,300 |
| 2025/03/04 | 3,500 | 3,515 | 3,465 | 3,490 | -10 | -0.3% | 12,800 |
| 2025/03/03 | 3,525 | 3,590 | 3,480 | 3,500 | +90 | +2.6% | 46,800 |
| 2025/02/28 | 3,570 | 3,620 | 3,410 | 3,410 | -165 | -4.6% | 47,200 |
| 2025/02/27 | 3,680 | 3,680 | 3,525 | 3,575 | -90 | -2.5% | 52,200 |
| 2025/02/26 | 3,520 | 3,675 | 3,460 | 3,665 | +145 | +4.1% | 81,400 |
| 2025/02/25 | 3,510 | 3,550 | 3,495 | 3,520 | -40 | -1.1% | 20,400 |
| 2025/02/21 | 3,560 | 3,645 | 3,530 | 3,560 | -15 | -0.4% | 27,400 |
| 2025/02/20 | 3,540 | 3,585 | 3,490 | 3,575 | +45 | +1.3% | 28,700 |
| 2025/02/19 | 3,585 | 3,660 | 3,515 | 3,530 | -45 | -1.3% | 47,600 |
| 2025/02/18 | 3,475 | 3,580 | 3,455 | 3,575 | +75 | +2.1% | 34,500 |
| 2025/02/17 | 3,480 | 3,550 | 3,450 | 3,500 | +45 | +1.3% | 42,700 |
| 2025/02/14 | 3,430 | 3,475 | 3,390 | 3,455 | +15 | +0.4% | 29,200 |
| 2025/02/13 | 3,500 | 3,505 | 3,425 | 3,440 | -60 | -1.7% | 54,500 |
| 2025/02/12 | 3,500 | 3,550 | 3,445 | 3,500 | +125 | +3.7% | 128,300 |
| 2025/02/10 | 3,425 | 3,495 | 3,355 | 3,375 | -55 | -1.6% | 72,800 |
| 2025/02/07 | 3,395 | 3,590 | 3,320 | 3,430 | -340 | -9% | 349,000 |
| 2025/02/06 | 3,650 | 3,855 | 3,630 | 3,770 | +125 | +3.4% | 328,800 |
| 2025/02/05 | 3,640 | 3,655 | 3,575 | 3,645 | +35 | +1% | 51,500 |
| 2025/02/04 | 3,585 | 3,615 | 3,565 | 3,610 | +70 | +2% | 29,300 |
| 2025/02/03 | 3,600 | 3,600 | 3,530 | 3,540 | -80 | -2.2% | 39,800 |
| 2025/01/31 | 3,670 | 3,675 | 3,590 | 3,620 | ±0 | ±0% | 20,800 |
| 2025/01/30 | 3,665 | 3,665 | 3,580 | 3,620 | -20 | -0.5% | 22,800 |
| 2025/01/29 | 3,635 | 3,680 | 3,620 | 3,640 | +25 | +0.7% | 25,300 |
| 2025/01/28 | 3,595 | 3,615 | 3,575 | 3,615 | +45 | +1.3% | 19,700 |
| 2025/01/27 | 3,630 | 3,630 | 3,570 | 3,570 | -60 | -1.7% | 22,500 |
| 2025/01/24 | 3,570 | 3,630 | 3,560 | 3,630 | +20 | +0.6% | 30,900 |
| 2025/01/23 | 3,680 | 3,680 | 3,590 | 3,610 | -50 | -1.4% | 18,800 |
| 2025/01/22 | 3,700 | 3,700 | 3,640 | 3,660 | -30 | -0.8% | 21,800 |
| 2025/01/21 | 3,740 | 3,755 | 3,675 | 3,690 | -50 | -1.3% | 42,200 |
| 2025/01/20 | 3,650 | 3,745 | 3,650 | 3,740 | +50 | +1.4% | 36,000 |
| 2025/01/17 | 3,640 | 3,690 | 3,565 | 3,690 | +50 | +1.4% | 40,800 |
| 2025/01/16 | 3,700 | 3,725 | 3,640 | 3,640 | -60 | -1.6% | 26,600 |
| 2025/01/15 | 3,670 | 3,725 | 3,665 | 3,700 | +30 | +0.8% | 41,700 |
101～
150
件表示中 / 3768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 | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84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 |
| 昭和産 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73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 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72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 | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67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 | 272,400円 | +5.2% | +9.2% | 1.10% | 21.53倍 | 0.94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
