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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 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 |
| 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 |
1751～
1800
件表示中 / 3771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 | 203,900円 | +7.3% | +3.1% | 1.52% | 26.04倍 | 4.80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 | 298,300円 | +1.7% | -4.3% | 3.35% | 10.21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 | 290,900円 | +4.6% | -4.4% | 3.78% | 10.54倍 | 1.10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 |
| エスビー | 326,500円 | +2.8% | +1.6% | 1.47% | 10.39倍 | 0.98倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
