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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 4,060 | 4,080 | 4,060 | 4,080 | -5 | -0.1% | 1,500 |
| 2018/08/13 | 4,090 | 4,160 | 4,085 | 4,085 | ±0 | ±0% | 800 |
| 2018/08/10 | 4,070 | 4,095 | 4,070 | 4,085 | +15 | +0.4% | 1,100 |
| 2018/08/09 | 4,140 | 4,195 | 4,070 | 4,070 | +70 | +1.8% | 1,300 |
| 2018/08/08 | 4,055 | 4,055 | 4,000 | 4,000 | - | - | 600 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 4,070 | 4,120 | 4,050 | 4,055 | +15 | +0.4% | 1,300 |
| 2018/08/03 | 4,295 | 4,295 | 4,030 | 4,040 | -195 | -4.6% | 3,200 |
| 2018/08/02 | 3,995 | 4,440 | 3,990 | 4,235 | +240 | +6% | 7,700 |
| 2018/08/01 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 1,100 |
| 2018/07/31 | 4,000 | 4,000 | 3,995 | 4,000 | -45 | -1.1% | 500 |
| 2018/07/30 | 4,045 | 4,045 | 4,000 | 4,045 | -5 | -0.1% | 600 |
| 2018/07/27 | 4,045 | 4,050 | 4,045 | 4,050 | +30 | +0.7% | 300 |
| 2018/07/26 | 4,045 | 4,045 | 4,020 | 4,020 | +115 | +2.9% | 1,400 |
| 2018/07/25 | 3,990 | 3,990 | 3,905 | 3,905 | -90 | -2.3% | 1,800 |
| 2018/07/24 | 3,900 | 3,995 | 3,900 | 3,995 | +50 | +1.3% | 2,200 |
| 2018/07/23 | 3,945 | 3,945 | 3,945 | 3,945 | +45 | +1.2% | 100 |
| 2018/07/20 | 3,855 | 3,970 | 3,850 | 3,900 | +5 | +0.1% | 2,100 |
| 2018/07/19 | 3,895 | 3,895 | 3,895 | 3,895 | -105 | -2.6% | 300 |
| 2018/07/18 | 3,700 | 4,100 | 3,700 | 4,000 | +350 | +9.6% | 5,900 |
| 2018/07/17 | 3,700 | 3,705 | 3,650 | 3,650 | -30 | -0.8% | 5,600 |
| 2018/07/13 | 3,680 | 3,680 | 3,680 | 3,680 | +5 | +0.1% | 100 |
| 2018/07/12 | 3,700 | 3,700 | 3,675 | 3,675 | -25 | -0.7% | 400 |
| 2018/07/11 | 3,700 | 3,700 | 3,620 | 3,700 | ±0 | ±0% | 3,900 |
| 2018/07/10 | 3,645 | 3,790 | 3,600 | 3,700 | +10 | +0.3% | 7,800 |
| 2018/07/09 | 3,695 | 3,700 | 3,690 | 3,690 | -30 | -0.8% | 700 |
| 2018/07/06 | 3,785 | 3,790 | 3,720 | 3,720 | -65 | -1.7% | 500 |
| 2018/07/05 | 3,800 | 3,800 | 3,785 | 3,785 | -15 | -0.4% | 700 |
| 2018/07/04 | 3,875 | 3,875 | 3,800 | 3,800 | -45 | -1.2% | 5,100 |
| 2018/07/03 | 3,955 | 3,955 | 3,845 | 3,845 | +5 | +0.1% | 500 |
| 2018/07/02 | 3,840 | 3,840 | 3,840 | 3,840 | - | - | 100 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 3,895 | 3,895 | 3,730 | 3,825 | -130 | -3.3% | 3,500 |
| 2018/06/27 | 3,930 | 4,085 | 3,925 | 3,955 | -140 | -3.4% | 2,400 |
| 2018/06/26 | 4,100 | 4,100 | 4,055 | 4,095 | +35 | +0.9% | 600 |
| 2018/06/25 | 4,105 | 4,110 | 4,060 | 4,060 | -110 | -2.6% | 1,500 |
| 2018/06/22 | 4,160 | 4,230 | 4,160 | 4,170 | +25 | +0.6% | 3,000 |
| 2018/06/21 | 4,175 | 4,175 | 4,100 | 4,145 | -35 | -0.8% | 1,800 |
| 2018/06/20 | 4,115 | 4,195 | 4,115 | 4,180 | +65 | +1.6% | 2,000 |
| 2018/06/19 | 4,095 | 4,215 | 4,090 | 4,115 | -105 | -2.5% | 2,600 |
| 2018/06/18 | 3,965 | 4,220 | 3,965 | 4,220 | +325 | +8.3% | 3,200 |
| 2018/06/15 | 3,895 | 3,895 | 3,895 | 3,895 | +25 | +0.6% | 900 |
| 2018/06/14 | 3,865 | 3,880 | 3,865 | 3,870 | +30 | +0.8% | 600 |
| 2018/06/13 | 3,835 | 3,840 | 3,835 | 3,840 | +5 | +0.1% | 300 |
| 2018/06/12 | 3,860 | 3,860 | 3,835 | 3,835 | -25 | -0.6% | 500 |
| 2018/06/11 | 3,830 | 3,860 | 3,830 | 3,860 | ±0 | ±0% | 1,300 |
| 2018/06/08 | 3,860 | 3,860 | 3,860 | 3,860 | +30 | +0.8% | 100 |
| 2018/06/07 | 3,825 | 3,830 | 3,825 | 3,830 | +10 | +0.3% | 500 |
| 2018/06/06 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 400 |
| 2018/06/05 | 3,805 | 3,820 | 3,805 | 3,820 | +5 | +0.1% | 900 |
1651～
1700
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
