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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/03 | 2,381 | 2,395 | 2,361 | 2,392 | +32 | +1.4% | 25,200 |
| 2024/05/31 | 2,329 | 2,365 | 2,329 | 2,360 | +52 | +2.3% | 34,400 |
| 2024/05/30 | 2,344 | 2,368 | 2,290 | 2,308 | -32 | -1.4% | 40,400 |
| 2024/05/29 | 2,374 | 2,374 | 2,323 | 2,340 | -31 | -1.3% | 29,100 |
| 2024/05/28 | 2,375 | 2,414 | 2,359 | 2,371 | -4 | -0.2% | 40,000 |
| 2024/05/27 | 2,349 | 2,375 | 2,326 | 2,375 | +59 | +2.5% | 40,900 |
| 2024/05/24 | 2,286 | 2,331 | 2,286 | 2,316 | -20 | -0.9% | 24,500 |
| 2024/05/23 | 2,306 | 2,342 | 2,270 | 2,336 | +30 | +1.3% | 38,700 |
| 2024/05/22 | 2,342 | 2,350 | 2,301 | 2,306 | -25 | -1.1% | 30,500 |
| 2024/05/21 | 2,376 | 2,401 | 2,331 | 2,331 | -34 | -1.4% | 40,000 |
| 2024/05/20 | 2,353 | 2,399 | 2,352 | 2,365 | +14 | +0.6% | 61,900 |
| 2024/05/17 | 2,401 | 2,449 | 2,342 | 2,351 | -63 | -2.6% | 95,300 |
| 2024/05/16 | 2,335 | 2,424 | 2,335 | 2,414 | +86 | +3.7% | 102,000 |
| 2024/05/15 | 2,275 | 2,335 | 2,264 | 2,328 | +54 | +2.4% | 84,900 |
| 2024/05/14 | 2,290 | 2,309 | 2,262 | 2,274 | -11 | -0.5% | 53,200 |
| 2024/05/13 | 2,240 | 2,310 | 2,240 | 2,285 | +65 | +2.9% | 133,000 |
| 2024/05/10 | 2,181 | 2,220 | 2,140 | 2,220 | +49 | +2.3% | 131,800 |
| 2024/05/09 | 2,202 | 2,203 | 2,161 | 2,171 | -30 | -1.4% | 116,400 |
| 2024/05/08 | 2,222 | 2,226 | 2,201 | 2,201 | -23 | -1% | 59,300 |
| 2024/05/07 | 2,269 | 2,269 | 2,199 | 2,224 | +18 | +0.8% | 95,600 |
| 2024/05/02 | 2,185 | 2,236 | 2,166 | 2,206 | +11 | +0.5% | 98,600 |
| 2024/05/01 | 2,245 | 2,245 | 2,172 | 2,195 | -70 | -3.1% | 260,300 |
| 2024/04/30 | 2,428 | 2,480 | 2,245 | 2,265 | -13 | -0.6% | 469,400 |
| 2024/04/26 | 2,737 | 2,815 | 2,278 | 2,278 | -452 | -16.6% | 703,600 |
| 2024/04/25 | 2,810 | 2,810 | 2,699 | 2,730 | -89 | -3.2% | 77,400 |
| 2024/04/24 | 2,830 | 2,830 | 2,745 | 2,819 | +25 | +0.9% | 60,400 |
| 2024/04/23 | 2,773 | 2,831 | 2,750 | 2,794 | +23 | +0.8% | 64,100 |
| 2024/04/22 | 2,685 | 2,772 | 2,685 | 2,771 | +114 | +4.3% | 39,500 |
| 2024/04/19 | 2,702 | 2,747 | 2,561 | 2,657 | -45 | -1.7% | 80,900 |
| 2024/04/18 | 2,713 | 2,720 | 2,650 | 2,702 | -36 | -1.3% | 40,000 |
| 2024/04/17 | 2,792 | 2,820 | 2,716 | 2,738 | -42 | -1.5% | 24,000 |
| 2024/04/16 | 2,820 | 2,855 | 2,765 | 2,780 | -74 | -2.6% | 26,900 |
251～
300
件表示中 / 3736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 | 151,400円 | +5.7% | +0.6% | 2.05% | 19.57倍 | 3.79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 | 226,500円 | +17.4% | +1.5% | 4.77% | 12.48倍 | 1.01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 | 260,000円 | +4.0% | -18.3% | 1.54% | 14.62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 | 197,700円 | +4.0% | -0.3% | 3.54% | 9.34倍 | 0.62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 | 696,000円 | +0.9% | -2.9% | 4.02% | 15.09倍 | 1.28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
