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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/03/20 | 3,515 | 3,515 | 3,515 | 3,515 | +20 | +0.6% | 200 |
| 2018/03/19 | 3,395 | 3,495 | 3,395 | 3,495 | +70 | +2% | 300 |
| 2018/03/16 | 3,435 | 3,495 | 3,425 | 3,425 | -80 | -2.3% | 700 |
| 2018/03/15 | 3,555 | 3,555 | 3,505 | 3,505 | +10 | +0.3% | 1,900 |
| 2018/03/14 | 3,500 | 3,500 | 3,490 | 3,495 | +10 | +0.3% | 700 |
| 2018/03/13 | 3,500 | 3,540 | 3,470 | 3,485 | +45 | +1.3% | 900 |
| 2018/03/12 | 3,430 | 3,500 | 3,430 | 3,440 | +15 | +0.4% | 1,000 |
| 2018/03/09 | 3,400 | 3,495 | 3,345 | 3,425 | +30 | +0.9% | 1,100 |
| 2018/03/08 | 3,420 | 3,420 | 3,395 | 3,395 | -55 | -1.6% | 900 |
| 2018/03/07 | 3,445 | 3,500 | 3,445 | 3,450 | +70 | +2.1% | 2,000 |
| 2018/03/06 | 3,300 | 3,385 | 3,300 | 3,380 | +90 | +2.7% | 1,100 |
| 2018/03/05 | 3,360 | 3,360 | 3,290 | 3,290 | -70 | -2.1% | 400 |
| 2018/03/02 | 3,360 | 3,360 | 3,360 | 3,360 | +70 | +2.1% | 100 |
| 2018/03/01 | 3,335 | 3,335 | 3,290 | 3,290 | -65 | -1.9% | 300 |
| 2018/02/28 | 3,290 | 3,360 | 3,290 | 3,355 | -5 | -0.1% | 1,500 |
| 2018/02/27 | 3,420 | 3,420 | 3,285 | 3,360 | -95 | -2.7% | 800 |
| 2018/02/26 | 3,450 | 3,495 | 3,425 | 3,455 | -65 | -1.8% | 2,000 |
1751～
1800
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
