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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,265 | 3,290 | 3,230 | 3,265 | +5 | +0.2% | 23,900 |
| 2024/10/04 | 3,310 | 3,350 | 3,250 | 3,260 | -25 | -0.8% | 41,700 |
| 2024/10/03 | 3,330 | 3,345 | 3,250 | 3,285 | -25 | -0.8% | 40,700 |
| 2024/10/02 | 3,405 | 3,415 | 3,285 | 3,310 | -145 | -4.2% | 77,800 |
| 2024/10/01 | 3,495 | 3,550 | 3,445 | 3,455 | -40 | -1.1% | 42,500 |
| 2024/09/30 | 3,420 | 3,540 | 3,420 | 3,495 | -25 | -0.7% | 45,600 |
| 2024/09/27 | 3,515 | 3,555 | 3,500 | 3,520 | +25 | +0.7% | 27,500 |
| 2024/09/26 | 3,435 | 3,530 | 3,395 | 3,495 | +55 | +1.6% | 47,400 |
| 2024/09/25 | 3,500 | 3,530 | 3,390 | 3,440 | -40 | -1.1% | 63,800 |
| 2024/09/24 | 3,590 | 3,590 | 3,450 | 3,480 | -100 | -2.8% | 62,300 |
| 2024/09/20 | 3,595 | 3,615 | 3,510 | 3,580 | +10 | +0.3% | 64,200 |
| 2024/09/19 | 3,375 | 3,570 | 3,375 | 3,570 | +245 | +7.4% | 121,800 |
| 2024/09/18 | 3,415 | 3,420 | 3,265 | 3,325 | -80 | -2.3% | 58,700 |
| 2024/09/17 | 3,390 | 3,440 | 3,355 | 3,405 | +70 | +2.1% | 79,600 |
| 2024/09/13 | 3,350 | 3,390 | 3,290 | 3,335 | +45 | +1.4% | 76,000 |
| 2024/09/12 | 3,200 | 3,295 | 3,165 | 3,290 | +175 | +5.6% | 53,400 |
| 2024/09/11 | 3,160 | 3,190 | 3,065 | 3,115 | -45 | -1.4% | 49,900 |
| 2024/09/10 | 3,035 | 3,160 | 3,035 | 3,160 | +135 | +4.5% | 47,500 |
| 2024/09/09 | 2,999 | 3,040 | 2,876 | 3,025 | -25 | -0.8% | 70,900 |
| 2024/09/06 | 3,125 | 3,165 | 3,020 | 3,050 | -15 | -0.5% | 47,700 |
| 2024/09/05 | 3,040 | 3,145 | 3,020 | 3,065 | -45 | -1.4% | 57,500 |
| 2024/09/04 | 2,944 | 3,140 | 2,944 | 3,110 | +100 | +3.3% | 91,300 |
| 2024/09/03 | 2,872 | 3,125 | 2,872 | 3,010 | +138 | +4.8% | 116,500 |
| 2024/09/02 | 2,878 | 2,940 | 2,853 | 2,872 | +22 | +0.8% | 57,600 |
| 2024/08/30 | 2,853 | 2,878 | 2,811 | 2,850 | +26 | +0.9% | 27,800 |
| 2024/08/29 | 2,850 | 2,850 | 2,781 | 2,824 | -31 | -1.1% | 32,200 |
| 2024/08/28 | 2,920 | 2,945 | 2,851 | 2,855 | -48 | -1.7% | 25,700 |
| 2024/08/27 | 2,840 | 2,910 | 2,840 | 2,903 | +53 | +1.9% | 24,400 |
| 2024/08/26 | 2,875 | 2,875 | 2,832 | 2,850 | +25 | +0.9% | 14,200 |
| 2024/08/23 | 2,815 | 2,843 | 2,799 | 2,825 | -15 | -0.5% | 24,800 |
| 2024/08/22 | 2,802 | 2,871 | 2,802 | 2,840 | +38 | +1.4% | 24,800 |
| 2024/08/21 | 2,843 | 2,845 | 2,791 | 2,802 | -41 | -1.4% | 17,600 |
| 2024/08/20 | 2,799 | 2,889 | 2,795 | 2,843 | +89 | +3.2% | 38,200 |
| 2024/08/19 | 2,750 | 2,800 | 2,721 | 2,754 | -8 | -0.3% | 24,500 |
| 2024/08/16 | 2,740 | 2,770 | 2,714 | 2,762 | +53 | +2% | 13,600 |
| 2024/08/15 | 2,656 | 2,769 | 2,656 | 2,709 | +53 | +2% | 32,100 |
| 2024/08/14 | 2,658 | 2,673 | 2,605 | 2,656 | -1 | ±0% | 19,500 |
| 2024/08/13 | 2,630 | 2,665 | 2,628 | 2,657 | +27 | +1% | 21,600 |
| 2024/08/09 | 2,700 | 2,700 | 2,592 | 2,630 | -4 | -0.2% | 18,100 |
| 2024/08/08 | 2,600 | 2,663 | 2,530 | 2,634 | +45 | +1.7% | 30,700 |
| 2024/08/07 | 2,505 | 2,635 | 2,505 | 2,589 | +58 | +2.3% | 36,900 |
| 2024/08/06 | 2,507 | 2,535 | 2,431 | 2,531 | +174 | +7.4% | 56,600 |
| 2024/08/05 | 2,485 | 2,519 | 2,316 | 2,357 | -245 | -9.4% | 96,800 |
| 2024/08/02 | 2,655 | 2,699 | 2,579 | 2,602 | -122 | -4.5% | 106,100 |
| 2024/08/01 | 2,805 | 2,826 | 2,675 | 2,724 | -109 | -3.8% | 60,700 |
| 2024/07/31 | 2,966 | 2,967 | 2,800 | 2,833 | -146 | -4.9% | 124,400 |
| 2024/07/30 | 2,760 | 2,989 | 2,760 | 2,979 | +269 | +9.9% | 233,600 |
| 2024/07/29 | 2,689 | 2,823 | 2,667 | 2,710 | +43 | +1.6% | 179,500 |
| 2024/07/26 | 2,721 | 2,729 | 2,667 | 2,667 | -44 | -1.6% | 33,800 |
| 2024/07/25 | 2,684 | 2,723 | 2,654 | 2,711 | -17 | -0.6% | 52,700 |
151～
200
件表示中 / 3704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 | 372,500円 | +5.7% | +0.6% | 2.50% | 16.05倍 | 3.11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 |
| ユーグレナ | 44,900円 | - | - | 0.00% | - | 1.93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 |
| 不二家 | 237,400円 | +7.3% | +2.2% | 1.26% | 34.00倍 | 1.06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 |
| 伊藤園 １ Ｐ | 176,500円 | - | - | 3.17% | - | - |
|
- |
| 湖池屋 | 467,500円 | +7.1% | +2.1% | 1.18% | 18.47倍 | 2.61倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
