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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
件表示中 / 3770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 | 200,700円 | +7.3% | +3.1% | 1.54% | 25.63倍 | 4.73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 |
| 昭和産 | 298,000円 | +1.7% | -4.3% | 3.36% | 10.20倍 | 0.72倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 425,000円 | +33.2% | +4.1% | 1.36% | 3.70倍 | 1.19倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 290,400円 | +4.6% | -4.4% | 3.79% | 10.52倍 | 1.09倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| ＤｙＤｏ | 264,300円 | +5.2% | +9.2% | 1.14% | 20.89倍 | 0.91倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
