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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/27 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 600 |
| 2019/03/26 | 3,200 | 3,200 | 3,180 | 3,200 | ±0 | ±0% | 600 |
| 2019/03/25 | 3,200 | 3,210 | 3,160 | 3,200 | -20 | -0.6% | 1,200 |
| 2019/03/22 | 3,220 | 3,220 | 3,220 | 3,220 | +5 | +0.2% | 100 |
| 2019/03/20 | 3,270 | 3,275 | 3,215 | 3,215 | -55 | -1.7% | 700 |
| 2019/03/19 | 3,260 | 3,270 | 3,210 | 3,270 | +20 | +0.6% | 800 |
| 2019/03/18 | 3,250 | 3,280 | 3,250 | 3,250 | -10 | -0.3% | 400 |
| 2019/03/15 | 3,265 | 3,265 | 3,170 | 3,260 | -5 | -0.2% | 4,700 |
| 2019/03/14 | 3,260 | 3,265 | 3,240 | 3,265 | +35 | +1.1% | 1,000 |
| 2019/03/13 | 3,290 | 3,290 | 3,230 | 3,230 | -45 | -1.4% | 400 |
| 2019/03/12 | 3,255 | 3,285 | 3,255 | 3,275 | +45 | +1.4% | 900 |
| 2019/03/11 | 3,220 | 3,310 | 3,220 | 3,230 | +30 | +0.9% | 2,100 |
| 2019/03/08 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 700 |
| 2019/03/07 | 3,200 | 3,245 | 3,185 | 3,200 | -5 | -0.2% | 800 |
| 2019/03/06 | 3,205 | 3,205 | 3,205 | 3,205 | ±0 | ±0% | 100 |
| 2019/03/05 | 3,205 | 3,230 | 3,205 | 3,205 | -20 | -0.6% | 1,100 |
| 2019/03/04 | 3,275 | 3,275 | 3,225 | 3,225 | -45 | -1.4% | 500 |
| 2019/03/01 | 3,335 | 3,335 | 3,225 | 3,270 | ±0 | ±0% | 1,200 |
| 2019/02/28 | 3,275 | 3,335 | 3,230 | 3,270 | +20 | +0.6% | 2,400 |
| 2019/02/27 | 3,235 | 3,250 | 3,220 | 3,250 | +35 | +1.1% | 1,500 |
| 2019/02/26 | 3,200 | 3,255 | 3,200 | 3,215 | +45 | +1.4% | 1,900 |
| 2019/02/25 | 3,155 | 3,170 | 3,135 | 3,170 | +25 | +0.8% | 800 |
| 2019/02/22 | 3,205 | 3,215 | 3,145 | 3,145 | +10 | +0.3% | 4,900 |
| 2019/02/21 | 3,165 | 3,165 | 3,135 | 3,135 | -25 | -0.8% | 200 |
| 2019/02/20 | 3,190 | 3,220 | 3,150 | 3,160 | -30 | -0.9% | 1,000 |
| 2019/02/19 | 3,185 | 3,190 | 3,185 | 3,190 | +5 | +0.2% | 1,000 |
| 2019/02/18 | 3,190 | 3,190 | 3,160 | 3,185 | +5 | +0.2% | 600 |
| 2019/02/15 | 3,165 | 3,180 | 3,165 | 3,180 | +20 | +0.6% | 1,300 |
| 2019/02/14 | 3,145 | 3,165 | 3,145 | 3,160 | +25 | +0.8% | 1,100 |
| 2019/02/13 | 3,135 | 3,150 | 3,135 | 3,135 | +20 | +0.6% | 600 |
| 2019/02/12 | 3,100 | 3,125 | 3,050 | 3,115 | -15 | -0.5% | 3,000 |
| 2019/02/08 | 3,260 | 3,260 | 3,130 | 3,130 | -140 | -4.3% | 4,100 |
| 2019/02/07 | 3,245 | 3,450 | 3,215 | 3,270 | +50 | +1.6% | 10,800 |
| 2019/02/06 | 3,185 | 3,220 | 3,160 | 3,220 | +55 | +1.7% | 4,300 |
| 2019/02/05 | 3,170 | 3,185 | 3,130 | 3,165 | +10 | +0.3% | 2,700 |
| 2019/02/04 | 3,175 | 3,175 | 3,145 | 3,155 | +15 | +0.5% | 1,100 |
| 2019/02/01 | 3,170 | 3,170 | 3,135 | 3,140 | -30 | -0.9% | 2,000 |
| 2019/01/31 | 3,215 | 3,215 | 3,170 | 3,170 | -45 | -1.4% | 2,300 |
| 2019/01/30 | 3,235 | 3,240 | 3,145 | 3,215 | -20 | -0.6% | 4,600 |
| 2019/01/29 | 3,250 | 3,260 | 3,180 | 3,235 | +10 | +0.3% | 1,300 |
| 2019/01/28 | 3,250 | 3,250 | 3,185 | 3,225 | -5 | -0.2% | 1,600 |
| 2019/01/25 | 3,215 | 3,230 | 3,160 | 3,230 | +35 | +1.1% | 2,800 |
| 2019/01/24 | 3,175 | 3,220 | 3,175 | 3,195 | +5 | +0.2% | 1,000 |
| 2019/01/23 | 3,225 | 3,230 | 3,190 | 3,190 | -35 | -1.1% | 2,000 |
| 2019/01/22 | 3,265 | 3,270 | 3,195 | 3,225 | +30 | +0.9% | 2,200 |
| 2019/01/21 | 3,295 | 3,295 | 3,195 | 3,195 | -75 | -2.3% | 4,000 |
| 2019/01/18 | 3,300 | 3,300 | 3,270 | 3,270 | -30 | -0.9% | 900 |
| 2019/01/17 | 3,300 | 3,300 | 3,260 | 3,300 | - | - | 1,800 |
| 2019/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1501～
1550
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
