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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 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 |
| 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 |
1551～
1600
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
