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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 3,280 | 3,280 | 3,280 | 3,280 | +15 | +0.5% | 500 |
| 2018/01/04 | 3,245 | 3,265 | 3,235 | 3,265 | +20 | +0.6% | 2,000 |
| 2017/12/29 | 3,270 | 3,280 | 3,235 | 3,245 | -25 | -0.8% | 1,000 |
| 2017/12/28 | 3,270 | 3,280 | 3,235 | 3,270 | +5 | +0.2% | 2,100 |
| 2017/12/27 | 3,230 | 3,300 | 3,200 | 3,265 | -135 | -4% | 6,000 |
| 2017/12/26 | 3,350 | 3,400 | 3,350 | 3,400 | ±0 | ±0% | 2,600 |
| 2017/12/25 | 3,360 | 3,400 | 3,320 | 3,400 | +40 | +1.2% | 2,600 |
| 2017/12/22 | 3,315 | 3,360 | 3,285 | 3,360 | +40 | +1.2% | 1,400 |
| 2017/12/21 | 3,360 | 3,360 | 3,320 | 3,320 | +15 | +0.5% | 800 |
| 2017/12/20 | 3,350 | 3,365 | 3,280 | 3,305 | -65 | -1.9% | 2,600 |
| 2017/12/19 | 3,335 | 3,380 | 3,335 | 3,370 | -5 | -0.1% | 1,700 |
| 2017/12/18 | 3,285 | 3,375 | 3,285 | 3,375 | +95 | +2.9% | 2,700 |
| 2017/12/15 | 3,270 | 3,280 | 3,270 | 3,280 | +10 | +0.3% | 1,700 |
| 2017/12/14 | 3,265 | 3,270 | 3,265 | 3,270 | +15 | +0.5% | 1,100 |
| 2017/12/13 | 3,270 | 3,270 | 3,250 | 3,255 | +35 | +1.1% | 1,100 |
| 2017/12/12 | 3,220 | 3,240 | 3,215 | 3,220 | +20 | +0.6% | 1,100 |
| 2017/12/11 | 3,200 | 3,230 | 3,200 | 3,200 | -10 | -0.3% | 1,200 |
| 2017/12/08 | 3,200 | 3,210 | 3,200 | 3,210 | ±0 | ±0% | 400 |
| 2017/12/07 | 3,165 | 3,210 | 3,145 | 3,210 | +45 | +1.4% | 3,000 |
| 2017/12/06 | 3,150 | 3,165 | 3,135 | 3,165 | -45 | -1.4% | 2,500 |
| 2017/12/05 | 3,150 | 3,210 | 3,150 | 3,210 | +70 | +2.2% | 1,200 |
| 2017/12/04 | 3,195 | 3,195 | 3,140 | 3,140 | +15 | +0.5% | 4,400 |
| 2017/12/01 | 3,140 | 3,140 | 3,100 | 3,125 | -15 | -0.5% | 2,100 |
| 2017/11/30 | 3,140 | 3,140 | 3,140 | 3,140 | -25 | -0.8% | 300 |
| 2017/11/29 | 3,170 | 3,175 | 3,165 | 3,165 | ±0 | ±0% | 400 |
| 2017/11/28 | 3,170 | 3,170 | 3,165 | 3,165 | ±0 | ±0% | 300 |
| 2017/11/27 | 3,160 | 3,165 | 3,160 | 3,165 | +30 | +1% | 500 |
| 2017/11/24 | 3,165 | 3,165 | 3,135 | 3,135 | -35 | -1.1% | 400 |
| 2017/11/22 | 3,155 | 3,170 | 3,130 | 3,170 | +50 | +1.6% | 900 |
| 2017/11/21 | 3,135 | 3,155 | 3,120 | 3,120 | ±0 | ±0% | 1,200 |
| 2017/11/20 | 3,175 | 3,175 | 3,110 | 3,120 | -20 | -0.6% | 1,000 |
| 2017/11/17 | 3,130 | 3,140 | 3,100 | 3,140 | +35 | +1.1% | 700 |
| 2017/11/16 | 3,130 | 3,175 | 3,105 | 3,105 | -75 | -2.4% | 1,500 |
| 2017/11/15 | 3,200 | 3,200 | 3,125 | 3,180 | ±0 | ±0% | 2,600 |
| 2017/11/14 | 3,180 | 3,180 | 3,170 | 3,180 | ±0 | ±0% | 800 |
| 2017/11/13 | 3,200 | 3,200 | 3,170 | 3,180 | -5 | -0.2% | 900 |
| 2017/11/10 | 3,240 | 3,265 | 3,180 | 3,185 | +20 | +0.6% | 2,500 |
| 2017/11/09 | 3,190 | 3,205 | 3,155 | 3,165 | -25 | -0.8% | 3,500 |
| 2017/11/08 | 3,165 | 3,190 | 3,165 | 3,190 | +55 | +1.8% | 600 |
| 2017/11/07 | 3,195 | 3,195 | 3,135 | 3,135 | -60 | -1.9% | 400 |
| 2017/11/06 | 3,195 | 3,195 | 3,145 | 3,195 | +70 | +2.2% | 2,200 |
| 2017/11/02 | 3,200 | 3,200 | 3,125 | 3,125 | -10 | -0.3% | 1,100 |
| 2017/11/01 | 3,130 | 3,160 | 3,125 | 3,135 | +15 | +0.5% | 700 |
| 2017/10/31 | 3,125 | 3,140 | 3,120 | 3,120 | ±0 | ±0% | 1,100 |
| 2017/10/30 | 3,115 | 3,120 | 3,115 | 3,120 | ±0 | ±0% | 200 |
| 2017/10/27 | 3,120 | 3,120 | 3,120 | 3,120 | +20 | +0.6% | 100 |
| 2017/10/26 | 3,150 | 3,150 | 3,100 | 3,100 | ±0 | ±0% | 700 |
| 2017/10/25 | 3,100 | 3,100 | 3,100 | 3,100 | -20 | -0.6% | 400 |
| 2017/10/24 | 3,140 | 3,145 | 3,100 | 3,120 | -20 | -0.6% | 900 |
| 2017/10/23 | 3,145 | 3,145 | 3,140 | 3,140 | -10 | -0.3% | 400 |
1801～
1850
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
