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 |
|---|---|---|---|---|---|---|---|
| 2019/08/01 | 1,760 | 1,815 | 1,750 | 1,773 | +1 | +0.1% | 2,900 |
| 2019/07/31 | 1,765 | 1,780 | 1,750 | 1,772 | +13 | +0.7% | 1,500 |
| 2019/07/30 | 1,710 | 1,786 | 1,710 | 1,759 | +49 | +2.9% | 2,400 |
| 2019/07/29 | 1,798 | 1,813 | 1,699 | 1,710 | -80 | -4.5% | 9,300 |
| 2019/07/26 | 1,784 | 1,790 | 1,778 | 1,790 | +19 | +1.1% | 2,500 |
| 2019/07/25 | 1,710 | 1,798 | 1,710 | 1,771 | +21 | +1.2% | 2,100 |
| 2019/07/24 | 1,708 | 1,750 | 1,708 | 1,750 | +38 | +2.2% | 600 |
| 2019/07/23 | 1,698 | 1,712 | 1,698 | 1,712 | +13 | +0.8% | 500 |
| 2019/07/22 | 1,653 | 1,724 | 1,653 | 1,699 | -34 | -2% | 4,200 |
| 2019/07/19 | 1,732 | 1,733 | 1,703 | 1,733 | +1 | +0.1% | 1,300 |
| 2019/07/18 | 1,750 | 1,757 | 1,732 | 1,732 | -25 | -1.4% | 1,100 |
| 2019/07/17 | 1,749 | 1,757 | 1,728 | 1,757 | +8 | +0.5% | 2,700 |
| 2019/07/16 | 1,727 | 1,749 | 1,694 | 1,749 | +63 | +3.7% | 5,000 |
| 2019/07/12 | 1,686 | 1,686 | 1,686 | 1,686 | +14 | +0.8% | 700 |
| 2019/07/11 | 1,671 | 1,675 | 1,669 | 1,672 | +22 | +1.3% | 3,100 |
| 2019/07/10 | 1,661 | 1,665 | 1,645 | 1,650 | -10 | -0.6% | 3,800 |
| 2019/07/09 | 1,663 | 1,681 | 1,660 | 1,660 | -2 | -0.1% | 3,300 |
| 2019/07/08 | 1,667 | 1,687 | 1,662 | 1,662 | -3 | -0.2% | 5,600 |
| 2019/07/05 | 1,668 | 1,687 | 1,665 | 1,665 | -3 | -0.2% | 1,500 |
| 2019/07/04 | 1,668 | 1,669 | 1,664 | 1,668 | -2 | -0.1% | 1,000 |
| 2019/07/03 | 1,670 | 1,689 | 1,663 | 1,670 | +11 | +0.7% | 2,200 |
| 2019/07/02 | 1,673 | 1,673 | 1,655 | 1,659 | -23 | -1.4% | 3,100 |
| 2019/07/01 | 1,700 | 1,700 | 1,680 | 1,682 | -4 | -0.2% | 1,100 |
| 2019/06/28 | 1,689 | 1,700 | 1,684 | 1,686 | -1 | -0.1% | 2,400 |
| 2019/06/27 | 1,748 | 1,752 | 1,687 | 1,687 | -61 | -3.5% | 3,900 |
| 2019/06/26 | 1,754 | 1,765 | 1,748 | 1,748 | -1,852 | -51.4% | 3,600 |
| 2019/06/25 | 3,600 | 3,600 | 3,560 | 3,600 | +20 | +0.6% | 1,500 |
| 2019/06/24 | 3,575 | 3,595 | 3,570 | 3,580 | ±0 | ±0% | 1,400 |
| 2019/06/21 | 3,555 | 3,625 | 3,550 | 3,580 | +20 | +0.6% | 1,800 |
| 2019/06/20 | 3,565 | 3,565 | 3,560 | 3,560 | -15 | -0.4% | 1,000 |
| 2019/06/19 | 3,595 | 3,615 | 3,575 | 3,575 | -10 | -0.3% | 1,400 |
| 2019/06/18 | 3,595 | 3,595 | 3,560 | 3,585 | +15 | +0.4% | 400 |
| 2019/06/17 | 3,570 | 3,570 | 3,550 | 3,570 | ±0 | ±0% | 1,500 |
| 2019/06/14 | 3,575 | 3,575 | 3,570 | 3,570 | -5 | -0.1% | 600 |
| 2019/06/13 | 3,585 | 3,585 | 3,575 | 3,575 | -10 | -0.3% | 300 |
| 2019/06/12 | 3,600 | 3,600 | 3,580 | 3,585 | -15 | -0.4% | 600 |
| 2019/06/11 | 3,595 | 3,600 | 3,585 | 3,600 | +25 | +0.7% | 1,100 |
| 2019/06/10 | 3,600 | 3,600 | 3,575 | 3,575 | -25 | -0.7% | 300 |
| 2019/06/07 | 3,600 | 3,600 | 3,590 | 3,600 | +25 | +0.7% | 500 |
| 2019/06/06 | 3,620 | 3,645 | 3,575 | 3,575 | -40 | -1.1% | 500 |
| 2019/06/05 | 3,590 | 3,630 | 3,590 | 3,615 | +40 | +1.1% | 2,000 |
| 2019/06/04 | 3,580 | 3,580 | 3,575 | 3,575 | -15 | -0.4% | 400 |
| 2019/06/03 | 3,470 | 3,590 | 3,420 | 3,590 | +55 | +1.6% | 1,700 |
| 2019/05/31 | 3,650 | 3,650 | 3,535 | 3,535 | -125 | -3.4% | 2,500 |
| 2019/05/30 | 3,525 | 3,670 | 3,470 | 3,660 | +125 | +3.5% | 4,700 |
| 2019/05/29 | 3,560 | 3,600 | 3,535 | 3,535 | -60 | -1.7% | 1,000 |
| 2019/05/28 | 3,600 | 3,600 | 3,515 | 3,595 | +30 | +0.8% | 1,900 |
| 2019/05/27 | 3,585 | 3,590 | 3,555 | 3,565 | +30 | +0.8% | 600 |
| 2019/05/24 | 3,640 | 3,640 | 3,525 | 3,535 | -95 | -2.6% | 1,300 |
| 2019/05/23 | 3,575 | 3,705 | 3,575 | 3,630 | +15 | +0.4% | 1,700 |
1451～
1500
件表示中 / 3738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 | 153,800円 | +5.7% | +0.6% | 2.02% | 19.88倍 | 3.85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 | 225,200円 | +17.4% | +1.5% | 4.80% | 12.41倍 | 1.00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 | 260,700円 | +4.0% | -18.3% | 1.53% | 14.66倍 | 1.02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 | 200,100円 | +4.0% | -0.3% | 3.50% | 9.46倍 | 0.63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 | 706,000円 | +0.9% | -2.9% | 3.97% | 15.31倍 | 1.30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
