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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 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 |
1851～
1900
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
