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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 2018/02/23 | 3,400 | 3,600 | 3,400 | 3,520 | +145 | +4.3% | 4,200 |
| 2018/02/22 | 3,375 | 3,375 | 3,375 | 3,375 | - | - | 100 |
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/19 | 3,330 | 3,390 | 3,330 | 3,385 | +60 | +1.8% | 1,300 |
| 2018/02/16 | 3,340 | 3,340 | 3,295 | 3,325 | +55 | +1.7% | 800 |
| 2018/02/15 | 3,300 | 3,345 | 3,270 | 3,270 | -15 | -0.5% | 1,300 |
| 2018/02/14 | 3,285 | 3,285 | 3,285 | 3,285 | -5 | -0.2% | 200 |
| 2018/02/13 | 3,220 | 3,290 | 3,180 | 3,290 | ±0 | ±0% | 1,800 |
| 2018/02/09 | 3,170 | 3,290 | 3,170 | 3,290 | +50 | +1.5% | 1,700 |
| 2018/02/08 | 3,210 | 3,320 | 3,210 | 3,240 | +30 | +0.9% | 2,000 |
| 2018/02/07 | 3,195 | 3,210 | 3,125 | 3,210 | +60 | +1.9% | 1,200 |
| 2018/02/06 | 3,165 | 3,195 | 3,125 | 3,150 | -60 | -1.9% | 2,800 |
| 2018/02/05 | 3,290 | 3,290 | 3,150 | 3,210 | -80 | -2.4% | 3,300 |
| 2018/02/02 | 3,305 | 3,305 | 3,285 | 3,290 | -20 | -0.6% | 1,300 |
| 2018/02/01 | 3,340 | 3,340 | 3,300 | 3,310 | +5 | +0.2% | 600 |
| 2018/01/31 | 3,300 | 3,305 | 3,300 | 3,305 | +5 | +0.2% | 1,200 |
| 2018/01/30 | 3,300 | 3,300 | 3,230 | 3,300 | ±0 | ±0% | 1,300 |
| 2018/01/29 | 3,255 | 3,300 | 3,215 | 3,300 | +45 | +1.4% | 900 |
| 2018/01/26 | 3,230 | 3,255 | 3,200 | 3,255 | +35 | +1.1% | 2,000 |
| 2018/01/25 | 3,200 | 3,220 | 3,200 | 3,220 | +30 | +0.9% | 300 |
| 2018/01/24 | 3,250 | 3,250 | 3,150 | 3,190 | -60 | -1.8% | 1,400 |
| 2018/01/23 | 3,265 | 3,265 | 3,250 | 3,250 | +15 | +0.5% | 600 |
| 2018/01/22 | 3,205 | 3,235 | 3,200 | 3,235 | +15 | +0.5% | 500 |
| 2018/01/19 | 3,235 | 3,235 | 3,220 | 3,220 | -15 | -0.5% | 600 |
| 2018/01/18 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 300 |
| 2018/01/17 | 3,260 | 3,260 | 3,235 | 3,235 | -85 | -2.6% | 1,200 |
| 2018/01/16 | 3,280 | 3,320 | 3,280 | 3,320 | +45 | +1.4% | 200 |
| 2018/01/15 | 3,325 | 3,325 | 3,240 | 3,275 | -25 | -0.8% | 1,100 |
| 2018/01/12 | 3,320 | 3,320 | 3,300 | 3,300 | -25 | -0.8% | 400 |
| 2018/01/11 | 3,300 | 3,325 | 3,290 | 3,325 | -5 | -0.2% | 400 |
| 2018/01/10 | 3,315 | 3,330 | 3,300 | 3,330 | +15 | +0.5% | 800 |
| 2018/01/09 | 3,250 | 3,340 | 3,250 | 3,315 | +35 | +1.1% | 1,100 |
1751～
1800
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
