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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 4,600 | 4,600 | 4,500 | 4,530 | -75 | -1.6% | 1,700 |
| 2018/10/25 | 4,675 | 4,675 | 4,605 | 4,605 | -105 | -2.2% | 800 |
| 2018/10/24 | 4,750 | 4,750 | 4,710 | 4,710 | -75 | -1.6% | 300 |
| 2018/10/23 | 4,790 | 4,790 | 4,785 | 4,785 | -15 | -0.3% | 300 |
| 2018/10/22 | 4,900 | 4,900 | 4,800 | 4,800 | - | - | 600 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/16 | 5,000 | 5,000 | 4,930 | 4,930 | -70 | -1.4% | 200 |
| 2018/10/15 | 5,040 | 5,040 | 4,995 | 5,000 | +5 | +0.1% | 3,300 |
| 2018/10/12 | 4,900 | 4,995 | 4,900 | 4,995 | +95 | +1.9% | 400 |
| 2018/10/11 | 4,850 | 4,900 | 4,850 | 4,900 | ±0 | ±0% | 1,600 |
| 2018/10/10 | 4,845 | 4,900 | 4,730 | 4,900 | +55 | +1.1% | 1,000 |
| 2018/10/09 | 4,840 | 4,850 | 4,760 | 4,845 | +30 | +0.6% | 1,700 |
| 2018/10/05 | 4,830 | 4,830 | 4,745 | 4,815 | -85 | -1.7% | 1,500 |
| 2018/10/04 | 5,050 | 5,050 | 4,900 | 4,900 | -160 | -3.2% | 2,900 |
| 2018/10/03 | 5,090 | 5,090 | 5,060 | 5,060 | -30 | -0.6% | 300 |
| 2018/10/02 | 5,110 | 5,200 | 5,090 | 5,090 | -10 | -0.2% | 1,000 |
| 2018/10/01 | 5,080 | 5,100 | 5,080 | 5,100 | -10 | -0.2% | 800 |
| 2018/09/28 | 5,130 | 5,230 | 5,100 | 5,110 | -140 | -2.7% | 1,900 |
| 2018/09/27 | 5,170 | 5,250 | 5,170 | 5,250 | +140 | +2.7% | 700 |
| 2018/09/26 | 5,050 | 5,200 | 5,050 | 5,110 | +50 | +1% | 1,900 |
| 2018/09/25 | 5,290 | 5,290 | 5,050 | 5,060 | -230 | -4.3% | 1,400 |
| 2018/09/21 | 5,260 | 5,290 | 5,250 | 5,290 | +40 | +0.8% | 1,400 |
| 2018/09/20 | 5,300 | 5,300 | 5,250 | 5,250 | -150 | -2.8% | 400 |
| 2018/09/19 | 5,320 | 5,420 | 5,320 | 5,400 | -20 | -0.4% | 300 |
| 2018/09/18 | 5,460 | 5,460 | 5,350 | 5,420 | +60 | +1.1% | 2,500 |
| 2018/09/14 | 5,310 | 5,360 | 5,300 | 5,360 | +160 | +3.1% | 1,000 |
| 2018/09/13 | 5,230 | 5,300 | 5,200 | 5,200 | -60 | -1.1% | 1,300 |
| 2018/09/12 | 5,490 | 5,490 | 5,200 | 5,260 | +70 | +1.3% | 4,100 |
| 2018/09/11 | 5,480 | 5,480 | 5,160 | 5,190 | -50 | -1% | 4,200 |
| 2018/09/10 | 5,060 | 5,240 | 5,000 | 5,240 | -220 | -4% | 7,000 |
| 2018/09/07 | 5,390 | 5,480 | 5,190 | 5,460 | -20 | -0.4% | 6,800 |
| 2018/09/06 | 5,950 | 5,950 | 5,160 | 5,480 | -170 | -3% | 11,600 |
| 2018/09/05 | 5,700 | 6,030 | 4,870 | 5,650 | +450 | +8.7% | 52,400 |
| 2018/09/04 | 4,640 | 5,200 | 4,510 | 5,200 | +700 | +15.6% | 17,800 |
| 2018/09/03 | 4,350 | 4,500 | 4,350 | 4,500 | +210 | +4.9% | 2,600 |
| 2018/08/31 | 4,030 | 4,300 | 4,030 | 4,290 | +260 | +6.5% | 2,600 |
| 2018/08/30 | 4,025 | 4,030 | 4,025 | 4,030 | - | - | 200 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 700 |
| 2018/08/27 | 3,965 | 4,005 | 3,965 | 4,000 | -35 | -0.9% | 3,200 |
| 2018/08/24 | 4,035 | 4,035 | 4,035 | 4,035 | +70 | +1.8% | 100 |
| 2018/08/23 | 4,000 | 4,030 | 3,965 | 3,965 | -35 | -0.9% | 600 |
| 2018/08/22 | 3,950 | 4,000 | 3,950 | 4,000 | ±0 | ±0% | 1,300 |
| 2018/08/21 | 4,000 | 4,015 | 3,970 | 4,000 | +40 | +1% | 700 |
| 2018/08/20 | 3,965 | 3,965 | 3,960 | 3,960 | -40 | -1% | 200 |
| 2018/08/17 | 4,005 | 4,005 | 4,000 | 4,000 | -35 | -0.9% | 800 |
| 2018/08/16 | 4,050 | 4,070 | 4,035 | 4,035 | -30 | -0.7% | 700 |
| 2018/08/15 | 4,145 | 4,145 | 4,065 | 4,065 | -15 | -0.4% | 1,000 |
1601～
1650
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
