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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 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 |
| 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 |
1601～
1650
件表示中 / 3738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 | 153,800円 | +5.7% | +0.6% | 2.02% | 19.88倍 | 3.85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 |
| ウェルネオ | 225,200円 | +17.4% | +1.5% | 4.80% | 12.41倍 | 1.00倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 260,700円 | +4.0% | -18.3% | 1.53% | 14.66倍 | 1.02倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 200,100円 | +4.0% | -0.3% | 3.50% | 9.46倍 | 0.63倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| 日東富士 | 706,000円 | +0.9% | -2.9% | 3.97% | 15.31倍 | 1.30倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
