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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 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 |
1601～
1650
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 | 200,700円 | +7.3% | +3.1% | 1.54% | 25.63倍 | 4.73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 | 298,000円 | +1.7% | -4.3% | 3.36% | 10.20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 | 425,000円 | +33.2% | +4.1% | 1.36% | 3.70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 | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52倍 | 1.09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 | 264,300円 | +5.2% | +9.2% | 1.14% | 20.89倍 | 0.91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
該当銘柄がありません
チャート関連のコラム
