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 |
|---|---|---|---|---|---|---|---|
| 2019/06/14 | 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 |
| 2019/05/22 | 3,720 | 3,790 | 3,485 | 3,615 | -60 | -1.6% | 6,200 |
| 2019/05/21 | 3,480 | 3,755 | 3,480 | 3,675 | +230 | +6.7% | 9,600 |
| 2019/05/20 | 3,300 | 3,475 | 3,300 | 3,445 | +200 | +6.2% | 3,800 |
| 2019/05/17 | 3,250 | 3,290 | 3,245 | 3,245 | -5 | -0.2% | 1,000 |
| 2019/05/16 | 3,285 | 3,285 | 3,220 | 3,250 | +30 | +0.9% | 1,800 |
| 2019/05/15 | 3,180 | 3,265 | 3,180 | 3,220 | +80 | +2.5% | 1,800 |
| 2019/05/14 | 3,150 | 3,175 | 3,055 | 3,140 | -65 | -2% | 4,900 |
| 2019/05/13 | 3,250 | 3,510 | 3,200 | 3,205 | -45 | -1.4% | 18,400 |
| 2019/05/10 | 3,260 | 3,260 | 3,245 | 3,250 | -45 | -1.4% | 1,000 |
| 2019/05/09 | 3,260 | 3,295 | 3,260 | 3,295 | -5 | -0.2% | 700 |
| 2019/05/08 | 3,300 | 3,300 | 3,300 | 3,300 | -15 | -0.5% | 300 |
| 2019/05/07 | 3,315 | 3,315 | 3,315 | 3,315 | ±0 | ±0% | 200 |
| 2019/04/26 | 3,315 | 3,315 | 3,295 | 3,315 | -5 | -0.2% | 600 |
| 2019/04/25 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 100 |
| 2019/04/24 | 3,285 | 3,320 | 3,285 | 3,320 | +25 | +0.8% | 200 |
| 2019/04/23 | 3,325 | 3,335 | 3,270 | 3,295 | -30 | -0.9% | 800 |
| 2019/04/22 | 3,285 | 3,325 | 3,285 | 3,325 | +85 | +2.6% | 800 |
| 2019/04/19 | 3,255 | 3,255 | 3,240 | 3,240 | -20 | -0.6% | 200 |
| 2019/04/18 | 3,270 | 3,270 | 3,260 | 3,260 | -15 | -0.5% | 200 |
| 2019/04/17 | 3,280 | 3,325 | 3,275 | 3,275 | -5 | -0.2% | 800 |
| 2019/04/16 | 3,280 | 3,280 | 3,280 | 3,280 | -15 | -0.5% | 100 |
| 2019/04/15 | 3,300 | 3,300 | 3,260 | 3,295 | +5 | +0.2% | 4,000 |
| 2019/04/12 | 3,275 | 3,295 | 3,275 | 3,290 | +20 | +0.6% | 1,600 |
| 2019/04/11 | 3,280 | 3,305 | 3,270 | 3,270 | -5 | -0.2% | 4,000 |
| 2019/04/10 | 3,265 | 3,275 | 3,265 | 3,275 | ±0 | ±0% | 600 |
| 2019/04/09 | 3,275 | 3,305 | 3,275 | 3,275 | -10 | -0.3% | 1,000 |
| 2019/04/08 | 3,310 | 3,330 | 3,260 | 3,285 | ±0 | ±0% | 4,100 |
| 2019/04/05 | 3,270 | 3,350 | 3,270 | 3,285 | +40 | +1.2% | 1,100 |
| 2019/04/04 | 3,245 | 3,245 | 3,245 | 3,245 | +20 | +0.6% | 200 |
| 2019/04/03 | 3,220 | 3,225 | 3,220 | 3,225 | -10 | -0.3% | 800 |
| 2019/04/02 | 3,220 | 3,240 | 3,220 | 3,235 | +15 | +0.5% | 300 |
| 2019/04/01 | 3,220 | 3,220 | 3,220 | 3,220 | +5 | +0.2% | 400 |
| 2019/03/29 | 3,200 | 3,215 | 3,200 | 3,215 | - | - | 200 |
1451～
1500
件表示中 / 3705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 | 370,500円 | +5.7% | +0.6% | 2.51% | 15.96倍 | 3.09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 |
| 不二家 | 236,800円 | +7.3% | +2.2% | 1.27% | 33.91倍 | 1.05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 |
| ユーグレナ | 44,500円 | - | - | 0.00% | - | 1.91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 |
| 伊藤園 １ Ｐ | 175,500円 | - | - | 3.19% | - | - |
|
- |
| 養命酒 | 305,500円 | +4.9% | +66.1% | 1.47% | 39.55倍 | 0.92倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
