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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 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 |
1801～
1850
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
