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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 401 | 404 | 401 | 402 | +2 | +0.5% | 3,000 |
| 2010/06/23 | 401 | 401 | 400 | 400 | - | - | 5,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 401 | 401 | 401 | 401 | - | - | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 405 | 405 | 405 | 405 | -5 | -1.2% | 1,000 |
| 2010/06/16 | 402 | 410 | 402 | 410 | +3 | +0.7% | 3,000 |
| 2010/06/15 | 407 | 407 | 407 | 407 | +1 | +0.2% | 5,000 |
| 2010/06/14 | 404 | 406 | 404 | 406 | +5 | +1.2% | 3,000 |
| 2010/06/11 | 406 | 406 | 401 | 401 | - | - | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 399 | 399 | 398 | 398 | -1 | -0.3% | 2,000 |
| 2010/06/08 | 400 | 400 | 399 | 399 | -1 | -0.3% | 5,000 |
| 2010/06/07 | 400 | 400 | 400 | 400 | - | - | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 400 | 400 | 400 | 400 | +3 | +0.8% | 1,000 |
| 2010/05/26 | 405 | 405 | 397 | 397 | +1 | +0.3% | 3,000 |
| 2010/05/25 | 396 | 396 | 396 | 396 | -3 | -0.8% | 3,000 |
| 2010/05/24 | 400 | 400 | 399 | 399 | +1 | +0.3% | 2,000 |
| 2010/05/21 | 399 | 399 | 398 | 398 | -2 | -0.5% | 6,000 |
| 2010/05/20 | 400 | 400 | 400 | 400 | ±0 | ±0% | 3,000 |
| 2010/05/19 | 399 | 400 | 399 | 400 | +1 | +0.3% | 2,000 |
| 2010/05/18 | 400 | 400 | 399 | 399 | -1 | -0.3% | 10,000 |
| 2010/05/17 | 405 | 405 | 400 | 400 | -7 | -1.7% | 28,000 |
| 2010/05/14 | 406 | 407 | 406 | 407 | ±0 | ±0% | 3,000 |
| 2010/05/13 | 407 | 407 | 407 | 407 | +4 | +1% | 1,000 |
| 2010/05/12 | 403 | 403 | 403 | 403 | ±0 | ±0% | 8,000 |
| 2010/05/11 | 403 | 403 | 403 | 403 | ±0 | ±0% | 1,000 |
| 2010/05/10 | 404 | 404 | 403 | 403 | -1 | -0.2% | 3,000 |
| 2010/05/07 | 405 | 405 | 404 | 404 | -6 | -1.5% | 5,000 |
| 2010/05/06 | 406 | 411 | 406 | 410 | +4 | +1% | 6,000 |
| 2010/04/30 | 406 | 406 | 406 | 406 | ±0 | ±0% | 2,000 |
| 2010/04/28 | 406 | 406 | 406 | 406 | -4 | -1% | 1,000 |
| 2010/04/27 | 410 | 410 | 410 | 410 | +5 | +1.2% | 1,000 |
| 2010/04/26 | 409 | 409 | 405 | 405 | ±0 | ±0% | 6,000 |
| 2010/04/23 | 405 | 405 | 405 | 405 | ±0 | ±0% | 1,000 |
| 2010/04/22 | 410 | 410 | 405 | 405 | -5 | -1.2% | 2,000 |
| 2010/04/21 | 405 | 410 | 405 | 410 | ±0 | ±0% | 4,000 |
| 2010/04/20 | 410 | 410 | 410 | 410 | +4 | +1% | 1,000 |
| 2010/04/19 | 406 | 406 | 406 | 406 | -2 | -0.5% | 1,000 |
| 2010/04/16 | 407 | 408 | 407 | 408 | -1 | -0.2% | 9,000 |
| 2010/04/15 | 408 | 415 | 408 | 409 | +1 | +0.2% | 24,000 |
| 2010/04/14 | 407 | 411 | 407 | 408 | +3 | +0.7% | 10,000 |
| 2010/04/13 | 408 | 408 | 405 | 405 | -3 | -0.7% | 10,000 |
| 2010/04/12 | 409 | 409 | 408 | 408 | -1 | -0.2% | 6,000 |
3401～
3450
件表示中 / 3457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 | 236,600円 | +4.4% | +1.1% | 3.04% | 13.23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 |
| フィード・ワン | 94,300円 | -2.2% | -18.6% | 2.86% | 8.02倍 | 0.71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 |
| ヨシムラフード | 146,300円 | +16.9% | -12.5% | 0.00% | 31.26倍 | 4.00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 |
| かどや | 366,000円 | +7.9% | -23.7% | 2.32% | 16.84倍 | 0.98倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| ケンコーマヨ | 199,200円 | +1.4% | +6.5% | 1.71% | 14.08倍 | 0.82倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム
