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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 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 |
1701～
1750
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
