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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 3,360 | 3,360 | 3,290 | 3,300 | -50 | -1.5% | 2,300 |
| 2019/01/11 | 3,330 | 3,395 | 3,320 | 3,350 | +55 | +1.7% | 1,800 |
| 2019/01/10 | 3,345 | 3,345 | 3,295 | 3,295 | -50 | -1.5% | 3,000 |
| 2019/01/09 | 3,400 | 3,400 | 3,345 | 3,345 | -60 | -1.8% | 2,200 |
| 2019/01/08 | 3,430 | 3,430 | 3,400 | 3,405 | -45 | -1.3% | 300 |
| 2019/01/07 | 3,515 | 3,515 | 3,450 | 3,450 | ±0 | ±0% | 700 |
| 2019/01/04 | 3,405 | 3,465 | 3,400 | 3,450 | ±0 | ±0% | 800 |
| 2018/12/28 | 3,480 | 3,480 | 3,445 | 3,450 | -100 | -2.8% | 1,200 |
| 2018/12/27 | 3,710 | 3,710 | 3,550 | 3,550 | +50 | +1.4% | 1,100 |
| 2018/12/26 | 3,885 | 3,885 | 3,450 | 3,500 | ±0 | ±0% | 1,800 |
| 2018/12/25 | 3,530 | 3,580 | 3,370 | 3,500 | -270 | -7.2% | 4,900 |
| 2018/12/21 | 4,000 | 4,005 | 3,610 | 3,770 | -230 | -5.8% | 2,000 |
| 2018/12/20 | 4,150 | 4,150 | 4,000 | 4,000 | -150 | -3.6% | 1,400 |
| 2018/12/19 | 4,200 | 4,200 | 4,130 | 4,150 | -90 | -2.1% | 1,100 |
| 2018/12/18 | 4,215 | 4,240 | 4,210 | 4,240 | -40 | -0.9% | 500 |
| 2018/12/17 | 4,225 | 4,280 | 4,220 | 4,280 | +10 | +0.2% | 1,000 |
| 2018/12/14 | 4,240 | 4,285 | 4,235 | 4,270 | +30 | +0.7% | 800 |
| 2018/12/13 | 4,275 | 4,275 | 4,240 | 4,240 | -45 | -1.1% | 500 |
| 2018/12/12 | 4,260 | 4,285 | 4,260 | 4,285 | -15 | -0.3% | 200 |
| 2018/12/11 | 4,370 | 4,370 | 4,250 | 4,300 | ±0 | ±0% | 2,100 |
| 2018/12/10 | 4,310 | 4,310 | 4,300 | 4,300 | -70 | -1.6% | 600 |
| 2018/12/07 | 4,365 | 4,395 | 4,365 | 4,370 | -25 | -0.6% | 500 |
| 2018/12/06 | 4,330 | 4,395 | 4,325 | 4,395 | -5 | -0.1% | 300 |
| 2018/12/05 | 4,280 | 4,400 | 4,280 | 4,400 | +50 | +1.1% | 1,500 |
| 2018/12/04 | 4,360 | 4,360 | 4,350 | 4,350 | +50 | +1.2% | 500 |
| 2018/12/03 | 4,325 | 4,325 | 4,280 | 4,300 | ±0 | ±0% | 1,700 |
| 2018/11/30 | 4,290 | 4,330 | 4,290 | 4,300 | -25 | -0.6% | 1,000 |
| 2018/11/29 | 4,320 | 4,325 | 4,295 | 4,325 | -5 | -0.1% | 1,400 |
| 2018/11/28 | 4,345 | 4,365 | 4,330 | 4,330 | -15 | -0.3% | 1,700 |
| 2018/11/27 | 4,380 | 4,380 | 4,345 | 4,345 | -85 | -1.9% | 1,000 |
| 2018/11/26 | 4,390 | 4,430 | 4,390 | 4,430 | +60 | +1.4% | 300 |
| 2018/11/22 | 4,450 | 4,450 | 4,370 | 4,370 | -10 | -0.2% | 500 |
| 2018/11/21 | 4,460 | 4,465 | 4,380 | 4,380 | - | - | 400 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 4,350 | 4,420 | 4,350 | 4,350 | ±0 | ±0% | 500 |
| 2018/11/16 | 4,405 | 4,405 | 4,350 | 4,350 | -50 | -1.1% | 1,100 |
| 2018/11/15 | 4,360 | 4,400 | 4,360 | 4,400 | ±0 | ±0% | 700 |
| 2018/11/14 | 4,405 | 4,405 | 4,385 | 4,400 | +60 | +1.4% | 500 |
| 2018/11/13 | 4,340 | 4,340 | 4,340 | 4,340 | -145 | -3.2% | 300 |
| 2018/11/12 | 4,510 | 4,510 | 4,450 | 4,485 | -25 | -0.6% | 1,800 |
| 2018/11/09 | 4,700 | 4,700 | 4,490 | 4,510 | -300 | -6.2% | 1,900 |
| 2018/11/08 | 4,830 | 4,945 | 4,810 | 4,810 | -35 | -0.7% | 1,100 |
| 2018/11/07 | 4,885 | 4,885 | 4,815 | 4,845 | +10 | +0.2% | 900 |
| 2018/11/06 | 4,840 | 4,840 | 4,835 | 4,835 | +205 | +4.4% | 200 |
| 2018/11/05 | 4,550 | 4,630 | 4,550 | 4,630 | +80 | +1.8% | 800 |
| 2018/11/02 | 4,550 | 4,550 | 4,550 | 4,550 | +110 | +2.5% | 300 |
| 2018/11/01 | 4,395 | 4,440 | 4,395 | 4,440 | -10 | -0.2% | 200 |
| 2018/10/31 | 4,465 | 4,465 | 4,450 | 4,450 | -35 | -0.8% | 400 |
| 2018/10/30 | 4,485 | 4,485 | 4,485 | 4,485 | -25 | -0.6% | 100 |
| 2018/10/29 | 4,515 | 4,515 | 4,510 | 4,510 | -20 | -0.4% | 300 |
1551～
1600
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
