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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 3,855 | 3,900 | 3,815 | 3,815 | - | - | 1,600 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 3,805 | 3,810 | 3,800 | 3,800 | -5 | -0.1% | 2,400 |
| 2018/05/29 | 3,785 | 3,810 | 3,785 | 3,805 | +55 | +1.5% | 1,000 |
| 2018/05/28 | 3,695 | 3,750 | 3,695 | 3,750 | +80 | +2.2% | 1,400 |
| 2018/05/25 | 3,640 | 3,670 | 3,640 | 3,670 | +35 | +1% | 600 |
| 2018/05/24 | 3,725 | 3,725 | 3,635 | 3,635 | -100 | -2.7% | 1,400 |
| 2018/05/23 | 3,730 | 3,735 | 3,725 | 3,735 | -10 | -0.3% | 300 |
| 2018/05/22 | 3,750 | 3,750 | 3,745 | 3,745 | -55 | -1.4% | 500 |
| 2018/05/21 | 3,845 | 3,845 | 3,775 | 3,800 | ±0 | ±0% | 1,000 |
| 2018/05/18 | 3,755 | 3,800 | 3,755 | 3,800 | ±0 | ±0% | 600 |
| 2018/05/17 | 3,740 | 3,800 | 3,740 | 3,800 | +15 | +0.4% | 900 |
| 2018/05/16 | 3,800 | 3,800 | 3,785 | 3,785 | -40 | -1% | 400 |
| 2018/05/15 | 3,855 | 3,895 | 3,825 | 3,825 | +35 | +0.9% | 700 |
| 2018/05/14 | 3,750 | 3,855 | 3,750 | 3,790 | +40 | +1.1% | 2,200 |
| 2018/05/11 | 3,860 | 3,860 | 3,700 | 3,750 | -10 | -0.3% | 2,500 |
| 2018/05/10 | 3,390 | 3,900 | 3,390 | 3,760 | - | - | 5,700 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/08 | 3,350 | 3,390 | 3,350 | 3,390 | +40 | +1.2% | 500 |
| 2018/05/07 | 3,295 | 3,350 | 3,295 | 3,350 | +30 | +0.9% | 700 |
| 2018/05/02 | 3,320 | 3,320 | 3,320 | 3,320 | +70 | +2.2% | 100 |
| 2018/05/01 | 3,300 | 3,300 | 3,250 | 3,250 | -120 | -3.6% | 300 |
| 2018/04/27 | 3,380 | 3,380 | 3,370 | 3,370 | -15 | -0.4% | 200 |
| 2018/04/26 | 3,395 | 3,395 | 3,385 | 3,385 | +130 | +4% | 600 |
| 2018/04/25 | 3,255 | 3,255 | 3,255 | 3,255 | ±0 | ±0% | 100 |
| 2018/04/24 | 3,255 | 3,255 | 3,255 | 3,255 | ±0 | ±0% | 100 |
| 2018/04/23 | 3,260 | 3,260 | 3,255 | 3,255 | -75 | -2.3% | 400 |
| 2018/04/20 | 3,215 | 3,330 | 3,215 | 3,330 | +80 | +2.5% | 400 |
| 2018/04/19 | 3,250 | 3,250 | 3,250 | 3,250 | +85 | +2.7% | 100 |
| 2018/04/18 | 3,250 | 3,285 | 3,165 | 3,165 | -85 | -2.6% | 1,400 |
| 2018/04/17 | 3,280 | 3,280 | 3,250 | 3,250 | -100 | -3% | 1,500 |
| 2018/04/16 | 3,545 | 3,545 | 3,350 | 3,350 | -145 | -4.1% | 3,200 |
| 2018/04/13 | 3,495 | 3,500 | 3,495 | 3,495 | +5 | +0.1% | 1,100 |
| 2018/04/12 | 3,490 | 3,490 | 3,490 | 3,490 | +35 | +1% | 200 |
| 2018/04/11 | 3,450 | 3,455 | 3,450 | 3,455 | +10 | +0.3% | 1,100 |
| 2018/04/10 | 3,440 | 3,445 | 3,425 | 3,445 | +25 | +0.7% | 700 |
| 2018/04/09 | 3,355 | 3,420 | 3,355 | 3,420 | +50 | +1.5% | 800 |
| 2018/04/06 | 3,310 | 3,370 | 3,310 | 3,370 | +65 | +2% | 300 |
| 2018/04/05 | 3,305 | 3,305 | 3,305 | 3,305 | -50 | -1.5% | 400 |
| 2018/04/04 | 3,360 | 3,360 | 3,300 | 3,355 | -20 | -0.6% | 1,400 |
| 2018/04/03 | 3,410 | 3,410 | 3,325 | 3,375 | -55 | -1.6% | 1,500 |
| 2018/04/02 | 3,325 | 3,430 | 3,325 | 3,430 | - | - | 500 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 3,225 | 3,395 | 3,120 | 3,395 | +170 | +5.3% | 1,100 |
| 2018/03/28 | 3,300 | 3,300 | 3,225 | 3,225 | -105 | -3.2% | 500 |
| 2018/03/27 | 3,330 | 3,330 | 3,330 | 3,330 | -70 | -2.1% | 200 |
| 2018/03/26 | 3,400 | 3,400 | 3,400 | 3,400 | -5 | -0.1% | 200 |
| 2018/03/23 | 3,425 | 3,425 | 3,355 | 3,405 | -90 | -2.6% | 1,000 |
| 2018/03/22 | 3,495 | 3,495 | 3,495 | 3,495 | -20 | -0.6% | 300 |
1701～
1750
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
