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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,230 | 3,235 | 3,180 | 3,190 | -30 | -0.9% | 18,900 |
| 2024/11/20 | 3,175 | 3,245 | 3,175 | 3,220 | +60 | +1.9% | 36,000 |
| 2024/11/19 | 3,100 | 3,170 | 3,100 | 3,160 | +70 | +2.3% | 23,000 |
| 2024/11/18 | 3,105 | 3,160 | 3,080 | 3,090 | -70 | -2.2% | 32,100 |
| 2024/11/15 | 3,170 | 3,190 | 3,130 | 3,160 | +20 | +0.6% | 43,500 |
| 2024/11/14 | 3,215 | 3,215 | 3,120 | 3,140 | -65 | -2% | 53,700 |
| 2024/11/13 | 3,220 | 3,235 | 3,120 | 3,205 | -30 | -0.9% | 71,500 |
| 2024/11/12 | 3,220 | 3,310 | 3,190 | 3,235 | +40 | +1.3% | 102,000 |
| 2024/11/11 | 3,140 | 3,220 | 3,100 | 3,195 | +125 | +4.1% | 106,400 |
| 2024/11/08 | 3,070 | 3,100 | 3,005 | 3,070 | +5 | +0.2% | 60,300 |
| 2024/11/07 | 2,959 | 3,090 | 2,959 | 3,065 | +125 | +4.3% | 106,400 |
| 2024/11/06 | 2,965 | 2,973 | 2,930 | 2,940 | -17 | -0.6% | 63,200 |
| 2024/11/05 | 2,909 | 2,959 | 2,905 | 2,957 | +54 | +1.9% | 65,400 |
| 2024/11/01 | 2,938 | 2,946 | 2,876 | 2,903 | -56 | -1.9% | 62,900 |
| 2024/10/31 | 2,901 | 2,991 | 2,901 | 2,959 | +21 | +0.7% | 121,300 |
| 2024/10/30 | 2,895 | 2,947 | 2,850 | 2,938 | +43 | +1.5% | 197,800 |
| 2024/10/29 | 3,070 | 3,105 | 2,870 | 2,895 | -105 | -3.5% | 705,400 |
| 2024/10/28 | 3,005 | 3,015 | 2,944 | 3,000 | +32 | +1.1% | 62,900 |
| 2024/10/25 | 3,015 | 3,035 | 2,936 | 2,968 | -47 | -1.6% | 49,000 |
| 2024/10/24 | 3,015 | 3,035 | 2,960 | 3,015 | -10 | -0.3% | 26,200 |
| 2024/10/23 | 3,040 | 3,080 | 3,005 | 3,025 | -15 | -0.5% | 33,400 |
| 2024/10/22 | 3,050 | 3,070 | 3,015 | 3,040 | -30 | -1% | 47,400 |
| 2024/10/21 | 3,070 | 3,075 | 3,035 | 3,070 | ±0 | ±0% | 24,100 |
| 2024/10/18 | 3,100 | 3,100 | 3,055 | 3,070 | -30 | -1% | 23,700 |
| 2024/10/17 | 3,170 | 3,200 | 3,085 | 3,100 | -75 | -2.4% | 40,600 |
| 2024/10/16 | 3,165 | 3,220 | 3,165 | 3,175 | ±0 | ±0% | 24,600 |
| 2024/10/15 | 3,180 | 3,200 | 3,150 | 3,175 | -5 | -0.2% | 33,200 |
| 2024/10/11 | 3,240 | 3,240 | 3,175 | 3,180 | -45 | -1.4% | 18,100 |
| 2024/10/10 | 3,265 | 3,265 | 3,170 | 3,225 | -45 | -1.4% | 43,500 |
| 2024/10/09 | 3,295 | 3,360 | 3,245 | 3,270 | +5 | +0.2% | 27,500 |
| 2024/10/08 | 3,255 | 3,290 | 3,240 | 3,265 | ±0 | ±0% | 23,900 |
| 2024/10/07 | 3,265 | 3,290 | 3,230 | 3,265 | +5 | +0.2% | 23,900 |
| 2024/10/04 | 3,310 | 3,350 | 3,250 | 3,260 | -25 | -0.8% | 41,700 |
| 2024/10/03 | 3,330 | 3,345 | 3,250 | 3,285 | -25 | -0.8% | 40,700 |
| 2024/10/02 | 3,405 | 3,415 | 3,285 | 3,310 | -145 | -4.2% | 77,800 |
| 2024/10/01 | 3,495 | 3,550 | 3,445 | 3,455 | -40 | -1.1% | 42,500 |
| 2024/09/30 | 3,420 | 3,540 | 3,420 | 3,495 | -25 | -0.7% | 45,600 |
| 2024/09/27 | 3,515 | 3,555 | 3,500 | 3,520 | +25 | +0.7% | 27,500 |
| 2024/09/26 | 3,435 | 3,530 | 3,395 | 3,495 | +55 | +1.6% | 47,400 |
| 2024/09/25 | 3,500 | 3,530 | 3,390 | 3,440 | -40 | -1.1% | 63,800 |
| 2024/09/24 | 3,590 | 3,590 | 3,450 | 3,480 | -100 | -2.8% | 62,300 |
| 2024/09/20 | 3,595 | 3,615 | 3,510 | 3,580 | +10 | +0.3% | 64,200 |
| 2024/09/19 | 3,375 | 3,570 | 3,375 | 3,570 | +245 | +7.4% | 121,800 |
| 2024/09/18 | 3,415 | 3,420 | 3,265 | 3,325 | -80 | -2.3% | 58,700 |
| 2024/09/17 | 3,390 | 3,440 | 3,355 | 3,405 | +70 | +2.1% | 79,600 |
| 2024/09/13 | 3,350 | 3,390 | 3,290 | 3,335 | +45 | +1.4% | 76,000 |
| 2024/09/12 | 3,200 | 3,295 | 3,165 | 3,290 | +175 | +5.6% | 53,400 |
| 2024/09/11 | 3,160 | 3,190 | 3,065 | 3,115 | -45 | -1.4% | 49,900 |
| 2024/09/10 | 3,035 | 3,160 | 3,035 | 3,160 | +135 | +4.5% | 47,500 |
| 2024/09/09 | 2,999 | 3,040 | 2,876 | 3,025 | -25 | -0.8% | 70,900 |
1～
50
件表示中 / 3585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 | 319,000円 | +6.2% | +11.6% | 2.51% | 16.00倍 | 2.83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 |
| フジッコ | 171,100円 | +5.0% | +19.6% | 2.69% | 31.42倍 | 0.71倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| キーコーヒー | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28倍 | 1.41倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 丸大食 | 174,000円 | +3.1% | +34.7% | 1.72% | 9.06倍 | 0.65倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
