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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,542 | 2,543 | 2,471 | 2,513 | -45 | -1.8% | 41,800 |
| 2024/03/14 | 2,487 | 2,583 | 2,476 | 2,558 | +66 | +2.6% | 64,800 |
| 2024/03/13 | 2,495 | 2,575 | 2,468 | 2,492 | +3 | +0.1% | 108,500 |
| 2024/03/12 | 2,401 | 2,500 | 2,351 | 2,489 | +49 | +2% | 48,900 |
| 2024/03/11 | 2,384 | 2,452 | 2,380 | 2,440 | +32 | +1.3% | 50,700 |
| 2024/03/08 | 2,401 | 2,453 | 2,386 | 2,408 | -12 | -0.5% | 28,600 |
| 2024/03/07 | 2,477 | 2,477 | 2,407 | 2,420 | -30 | -1.2% | 32,200 |
| 2024/03/06 | 2,446 | 2,555 | 2,440 | 2,450 | +2 | +0.1% | 58,900 |
| 2024/03/05 | 2,426 | 2,495 | 2,408 | 2,448 | +6 | +0.2% | 73,400 |
| 2024/03/04 | 2,513 | 2,527 | 2,441 | 2,442 | -64 | -2.6% | 41,900 |
| 2024/03/01 | 2,525 | 2,542 | 2,464 | 2,506 | -19 | -0.8% | 52,600 |
| 2024/02/29 | 2,450 | 2,564 | 2,440 | 2,525 | +89 | +3.7% | 76,300 |
| 2024/02/28 | 2,394 | 2,464 | 2,394 | 2,436 | +42 | +1.8% | 44,900 |
| 2024/02/27 | 2,495 | 2,506 | 2,380 | 2,394 | -101 | -4% | 67,400 |
| 2024/02/26 | 2,458 | 2,528 | 2,458 | 2,495 | +37 | +1.5% | 74,500 |
| 2024/02/22 | 2,550 | 2,550 | 2,449 | 2,458 | -74 | -2.9% | 73,700 |
| 2024/02/21 | 2,514 | 2,594 | 2,514 | 2,532 | -7 | -0.3% | 36,800 |
| 2024/02/20 | 2,580 | 2,589 | 2,504 | 2,539 | -35 | -1.4% | 46,300 |
| 2024/02/19 | 2,490 | 2,622 | 2,487 | 2,574 | +80 | +3.2% | 125,600 |
| 2024/02/16 | 2,533 | 2,649 | 2,491 | 2,494 | -65 | -2.5% | 135,400 |
| 2024/02/15 | 2,634 | 2,680 | 2,512 | 2,559 | -122 | -4.6% | 187,700 |
| 2024/02/14 | 2,450 | 2,705 | 2,440 | 2,681 | +203 | +8.2% | 252,800 |
| 2024/02/13 | 2,395 | 2,479 | 2,331 | 2,478 | +66 | +2.7% | 195,700 |
| 2024/02/09 | 2,162 | 2,419 | 2,153 | 2,412 | +200 | +9% | 675,200 |
| 2024/02/08 | 1,965 | 2,216 | 1,888 | 2,212 | +279 | +14.4% | 1,268,000 |
| 2024/02/07 | 1,933 | 1,943 | 1,910 | 1,933 | +13 | +0.7% | 76,800 |
| 2024/02/06 | 1,920 | 1,934 | 1,916 | 1,920 | +8 | +0.4% | 38,200 |
| 2024/02/05 | 1,906 | 1,917 | 1,888 | 1,912 | +13 | +0.7% | 40,500 |
| 2024/02/02 | 1,921 | 1,921 | 1,884 | 1,899 | -13 | -0.7% | 68,100 |
| 2024/02/01 | 1,960 | 1,960 | 1,905 | 1,912 | -42 | -2.1% | 75,500 |
| 2024/01/31 | 1,936 | 1,958 | 1,926 | 1,954 | +18 | +0.9% | 26,600 |
| 2024/01/30 | 1,942 | 1,944 | 1,925 | 1,936 | -9 | -0.5% | 28,200 |
| 2024/01/29 | 1,925 | 1,949 | 1,919 | 1,945 | +19 | +1% | 33,100 |
| 2024/01/26 | 1,939 | 1,964 | 1,922 | 1,926 | -7 | -0.4% | 39,800 |
| 2024/01/25 | 1,922 | 1,942 | 1,902 | 1,933 | +11 | +0.6% | 49,700 |
| 2024/01/24 | 1,924 | 1,926 | 1,907 | 1,922 | ±0 | ±0% | 27,300 |
| 2024/01/23 | 1,925 | 1,948 | 1,921 | 1,922 | -3 | -0.2% | 55,200 |
| 2024/01/22 | 1,946 | 1,946 | 1,905 | 1,925 | -20 | -1% | 73,200 |
| 2024/01/19 | 1,962 | 1,974 | 1,939 | 1,945 | -4 | -0.2% | 43,300 |
| 2024/01/18 | 1,936 | 1,962 | 1,932 | 1,949 | +12 | +0.6% | 39,100 |
| 2024/01/17 | 1,921 | 1,962 | 1,915 | 1,937 | +16 | +0.8% | 52,500 |
| 2024/01/16 | 1,986 | 1,986 | 1,918 | 1,921 | -46 | -2.3% | 80,600 |
| 2024/01/15 | 1,940 | 1,972 | 1,931 | 1,967 | +24 | +1.2% | 66,700 |
| 2024/01/12 | 2,005 | 2,015 | 1,937 | 1,943 | -61 | -3% | 124,300 |
| 2024/01/11 | 2,026 | 2,042 | 2,003 | 2,004 | -12 | -0.6% | 58,000 |
| 2024/01/10 | 2,050 | 2,050 | 1,995 | 2,016 | -32 | -1.6% | 93,000 |
| 2024/01/09 | 2,021 | 2,052 | 1,996 | 2,048 | +27 | +1.3% | 76,000 |
| 2024/01/05 | 2,040 | 2,070 | 2,019 | 2,021 | -14 | -0.7% | 66,700 |
| 2024/01/04 | 2,078 | 2,085 | 2,023 | 2,035 | -43 | -2.1% | 77,300 |
| 2023/12/29 | 2,113 | 2,168 | 2,073 | 2,078 | -55 | -2.6% | 80,900 |
51～
100
件表示中 / 3466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 | 235,600円 | +4.4% | +1.1% | 3.06% | 13.18倍 | 2.27倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| 北海コカ | 274,000円 | +2.2% | +15.8% | 1.09% | 28.68倍 | 0.91倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| ヨシムラフード | 155,600円 | +16.9% | -12.5% | 0.00% | 33.29倍 | 4.25倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| フィード・ワン | 91,000円 | -2.2% | -18.6% | 2.97% | 7.74倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| サトウ食品 | 675,000円 | +5.0% | -4.0% | 0.89% | 19.27倍 | 1.79倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム
