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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/15 | 2,855 | 2,914 | 2,806 | 2,854 | -1 | ±0% | 44,000 |
| 2024/04/12 | 2,835 | 2,857 | 2,787 | 2,855 | +29 | +1% | 38,300 |
| 2024/04/11 | 2,776 | 2,865 | 2,772 | 2,826 | +19 | +0.7% | 42,100 |
| 2024/04/10 | 2,861 | 2,901 | 2,807 | 2,807 | -38 | -1.3% | 72,300 |
| 2024/04/09 | 2,728 | 2,863 | 2,710 | 2,845 | +132 | +4.9% | 104,800 |
| 2024/04/08 | 2,722 | 2,744 | 2,644 | 2,713 | +13 | +0.5% | 88,900 |
| 2024/04/05 | 2,695 | 2,700 | 2,624 | 2,700 | +1 | ±0% | 62,200 |
| 2024/04/04 | 2,616 | 2,699 | 2,590 | 2,699 | +85 | +3.3% | 68,100 |
| 2024/04/03 | 2,538 | 2,615 | 2,501 | 2,614 | +74 | +2.9% | 68,600 |
| 2024/04/02 | 2,527 | 2,650 | 2,486 | 2,540 | +13 | +0.5% | 167,400 |
| 2024/04/01 | 2,495 | 2,590 | 2,490 | 2,527 | +32 | +1.3% | 72,300 |
| 2024/03/29 | 2,462 | 2,516 | 2,462 | 2,495 | +27 | +1.1% | 22,000 |
| 2024/03/28 | 2,458 | 2,516 | 2,458 | 2,468 | +5 | +0.2% | 30,500 |
| 2024/03/27 | 2,501 | 2,533 | 2,449 | 2,463 | -40 | -1.6% | 43,200 |
| 2024/03/26 | 2,526 | 2,526 | 2,498 | 2,503 | -16 | -0.6% | 18,700 |
| 2024/03/25 | 2,471 | 2,628 | 2,471 | 2,519 | +15 | +0.6% | 94,400 |
| 2024/03/22 | 2,462 | 2,527 | 2,446 | 2,504 | +43 | +1.7% | 30,400 |
| 2024/03/21 | 2,540 | 2,569 | 2,459 | 2,461 | -79 | -3.1% | 59,200 |
301～
350
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
