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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/24 | 2,833 | 2,833 | 2,728 | 2,728 | -98 | -3.5% | 24,800 |
| 2024/07/23 | 2,797 | 2,843 | 2,797 | 2,826 | +29 | +1% | 13,800 |
| 2024/07/22 | 2,837 | 2,837 | 2,765 | 2,797 | -66 | -2.3% | 26,800 |
| 2024/07/19 | 2,813 | 2,878 | 2,799 | 2,863 | +23 | +0.8% | 17,300 |
| 2024/07/18 | 2,800 | 2,870 | 2,800 | 2,840 | +7 | +0.2% | 21,700 |
| 2024/07/17 | 2,842 | 2,857 | 2,787 | 2,833 | -9 | -0.3% | 26,200 |
| 2024/07/16 | 2,861 | 2,868 | 2,824 | 2,842 | -19 | -0.7% | 16,600 |
| 2024/07/12 | 2,858 | 2,878 | 2,801 | 2,861 | +20 | +0.7% | 21,600 |
| 2024/07/11 | 2,850 | 2,859 | 2,794 | 2,841 | -48 | -1.7% | 39,900 |
| 2024/07/10 | 2,920 | 2,960 | 2,866 | 2,889 | -52 | -1.8% | 44,300 |
| 2024/07/09 | 2,860 | 2,964 | 2,860 | 2,941 | +72 | +2.5% | 60,700 |
| 2024/07/08 | 2,841 | 2,942 | 2,823 | 2,869 | +54 | +1.9% | 76,700 |
| 2024/07/05 | 2,802 | 2,841 | 2,765 | 2,815 | +3 | +0.1% | 42,600 |
| 2024/07/04 | 2,825 | 2,841 | 2,789 | 2,812 | -20 | -0.7% | 19,300 |
| 2024/07/03 | 2,803 | 2,839 | 2,782 | 2,832 | +20 | +0.7% | 36,800 |
| 2024/07/02 | 2,850 | 2,880 | 2,807 | 2,812 | -32 | -1.1% | 48,100 |
| 2024/07/01 | 2,793 | 2,862 | 2,766 | 2,844 | +44 | +1.6% | 74,100 |
| 2024/06/28 | 2,678 | 2,803 | 2,669 | 2,800 | +109 | +4.1% | 83,900 |
| 2024/06/27 | 2,607 | 2,720 | 2,607 | 2,691 | -1 | ±0% | 98,600 |
| 2024/06/26 | 2,750 | 2,750 | 2,656 | 2,692 | -68 | -2.5% | 108,100 |
| 2024/06/25 | 2,655 | 2,780 | 2,618 | 2,760 | +131 | +5% | 278,100 |
| 2024/06/24 | 2,350 | 2,700 | 2,331 | 2,629 | +288 | +12.3% | 618,800 |
| 2024/06/21 | 2,348 | 2,386 | 2,341 | 2,341 | -4 | -0.2% | 18,800 |
| 2024/06/20 | 2,373 | 2,373 | 2,330 | 2,345 | -23 | -1% | 24,200 |
| 2024/06/19 | 2,398 | 2,420 | 2,357 | 2,368 | -11 | -0.5% | 25,300 |
| 2024/06/18 | 2,448 | 2,448 | 2,363 | 2,379 | -50 | -2.1% | 33,600 |
| 2024/06/17 | 2,445 | 2,455 | 2,416 | 2,429 | -8 | -0.3% | 20,800 |
| 2024/06/14 | 2,413 | 2,448 | 2,411 | 2,437 | +24 | +1% | 11,500 |
| 2024/06/13 | 2,461 | 2,463 | 2,413 | 2,413 | -48 | -2% | 17,500 |
| 2024/06/12 | 2,480 | 2,510 | 2,458 | 2,461 | -18 | -0.7% | 28,500 |
| 2024/06/11 | 2,485 | 2,505 | 2,460 | 2,479 | +19 | +0.8% | 30,700 |
| 2024/06/10 | 2,409 | 2,460 | 2,400 | 2,460 | +52 | +2.2% | 16,500 |
| 2024/06/07 | 2,430 | 2,470 | 2,392 | 2,408 | -22 | -0.9% | 38,500 |
| 2024/06/06 | 2,460 | 2,475 | 2,419 | 2,430 | -29 | -1.2% | 26,700 |
| 2024/06/05 | 2,415 | 2,470 | 2,397 | 2,459 | +64 | +2.7% | 34,400 |
| 2024/06/04 | 2,392 | 2,415 | 2,380 | 2,395 | +3 | +0.1% | 28,800 |
251～
300
件表示中 / 3768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 | 205,700円 | +7.3% | +3.1% | 1.51% | 26.27倍 | 4.85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 |
| 昭和産 | 301,000円 | +1.7% | -4.3% | 3.32% | 10.30倍 | 0.73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 | 423,500円 | +33.2% | +4.1% | 1.37% | 3.69倍 | 1.18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 | 293,100円 | +4.6% | -4.4% | 3.75% | 10.62倍 | 1.09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 |
| ＤｙＤｏ | 273,100円 | +5.2% | +9.2% | 1.10% | 21.59倍 | 0.94倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
