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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 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 |
| 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 |
1501～
1550
件表示中 / 3770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 | 200,300円 | +7.3% | +3.1% | 1.55% | 25.58倍 | 4.72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 | 299,200円 | +1.7% | -4.3% | 3.34% | 10.24倍 | 0.72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 | 426,000円 | +33.2% | +4.1% | 1.36% | 3.71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 | 292,100円 | +4.6% | -4.4% | 3.77% | 10.58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 | 268,100円 | +5.2% | +9.2% | 1.12% | 21.19倍 | 0.92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
