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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 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 |
1801～
1850
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
