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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,140 | 3,185 | 3,115 | 3,185 | -15 | -0.5% | 56,000 |
| 2025/04/03 | 3,250 | 3,275 | 3,185 | 3,200 | -120 | -3.6% | 50,600 |
| 2025/04/02 | 3,405 | 3,420 | 3,275 | 3,320 | -95 | -2.8% | 62,000 |
| 2025/04/01 | 3,405 | 3,425 | 3,350 | 3,415 | +55 | +1.6% | 49,000 |
| 2025/03/31 | 3,300 | 3,450 | 3,300 | 3,360 | +35 | +1.1% | 77,100 |
| 2025/03/28 | 3,265 | 3,390 | 3,255 | 3,325 | +70 | +2.2% | 60,300 |
| 2025/03/27 | 3,245 | 3,295 | 3,235 | 3,255 | +20 | +0.6% | 45,100 |
| 2025/03/26 | 3,265 | 3,270 | 3,215 | 3,235 | -5 | -0.2% | 27,200 |
| 2025/03/25 | 3,250 | 3,255 | 3,220 | 3,240 | -5 | -0.2% | 18,700 |
| 2025/03/24 | 3,235 | 3,255 | 3,225 | 3,245 | +15 | +0.5% | 19,800 |
| 2025/03/21 | 3,245 | 3,260 | 3,230 | 3,230 | -15 | -0.5% | 12,900 |
| 2025/03/19 | 3,250 | 3,265 | 3,225 | 3,245 | ±0 | ±0% | 21,200 |
| 2025/03/18 | 3,235 | 3,250 | 3,215 | 3,245 | +15 | +0.5% | 36,100 |
| 2025/03/17 | 3,300 | 3,315 | 3,225 | 3,230 | -80 | -2.4% | 51,900 |
| 2025/03/14 | 3,215 | 3,375 | 3,215 | 3,310 | +95 | +3% | 40,100 |
| 2025/03/13 | 3,200 | 3,245 | 3,180 | 3,215 | +20 | +0.6% | 55,600 |
| 2025/03/12 | 3,270 | 3,300 | 3,190 | 3,195 | -95 | -2.9% | 61,100 |
| 2025/03/11 | 3,225 | 3,350 | 3,205 | 3,290 | +30 | +0.9% | 66,400 |
| 2025/03/10 | 3,380 | 3,380 | 3,260 | 3,260 | -140 | -4.1% | 50,400 |
| 2025/03/07 | 3,465 | 3,465 | 3,390 | 3,400 | -85 | -2.4% | 36,400 |
| 2025/03/06 | 3,540 | 3,565 | 3,470 | 3,485 | -55 | -1.6% | 34,700 |
| 2025/03/05 | 3,490 | 3,585 | 3,475 | 3,540 | +50 | +1.4% | 22,300 |
| 2025/03/04 | 3,500 | 3,515 | 3,465 | 3,490 | -10 | -0.3% | 12,800 |
| 2025/03/03 | 3,525 | 3,590 | 3,480 | 3,500 | +90 | +2.6% | 46,800 |
| 2025/02/28 | 3,570 | 3,620 | 3,410 | 3,410 | -165 | -4.6% | 47,200 |
| 2025/02/27 | 3,680 | 3,680 | 3,525 | 3,575 | -90 | -2.5% | 52,200 |
| 2025/02/26 | 3,520 | 3,675 | 3,460 | 3,665 | +145 | +4.1% | 81,400 |
| 2025/02/25 | 3,510 | 3,550 | 3,495 | 3,520 | -40 | -1.1% | 20,400 |
| 2025/02/21 | 3,560 | 3,645 | 3,530 | 3,560 | -15 | -0.4% | 27,400 |
| 2025/02/20 | 3,540 | 3,585 | 3,490 | 3,575 | +45 | +1.3% | 28,700 |
| 2025/02/19 | 3,585 | 3,660 | 3,515 | 3,530 | -45 | -1.3% | 47,600 |
| 2025/02/18 | 3,475 | 3,580 | 3,455 | 3,575 | +75 | +2.1% | 34,500 |
| 2025/02/17 | 3,480 | 3,550 | 3,450 | 3,500 | +45 | +1.3% | 42,700 |
| 2025/02/14 | 3,430 | 3,475 | 3,390 | 3,455 | +15 | +0.4% | 29,200 |
| 2025/02/13 | 3,500 | 3,505 | 3,425 | 3,440 | -60 | -1.7% | 54,500 |
| 2025/02/12 | 3,500 | 3,550 | 3,445 | 3,500 | +125 | +3.7% | 128,300 |
| 2025/02/10 | 3,425 | 3,495 | 3,355 | 3,375 | -55 | -1.6% | 72,800 |
| 2025/02/07 | 3,395 | 3,590 | 3,320 | 3,430 | -340 | -9% | 349,000 |
| 2025/02/06 | 3,650 | 3,855 | 3,630 | 3,770 | +125 | +3.4% | 328,800 |
| 2025/02/05 | 3,640 | 3,655 | 3,575 | 3,645 | +35 | +1% | 51,500 |
| 2025/02/04 | 3,585 | 3,615 | 3,565 | 3,610 | +70 | +2% | 29,300 |
| 2025/02/03 | 3,600 | 3,600 | 3,530 | 3,540 | -80 | -2.2% | 39,800 |
| 2025/01/31 | 3,670 | 3,675 | 3,590 | 3,620 | ±0 | ±0% | 20,800 |
| 2025/01/30 | 3,665 | 3,665 | 3,580 | 3,620 | -20 | -0.5% | 22,800 |
| 2025/01/29 | 3,635 | 3,680 | 3,620 | 3,640 | +25 | +0.7% | 25,300 |
| 2025/01/28 | 3,595 | 3,615 | 3,575 | 3,615 | +45 | +1.3% | 19,700 |
| 2025/01/27 | 3,630 | 3,630 | 3,570 | 3,570 | -60 | -1.7% | 22,500 |
| 2025/01/24 | 3,570 | 3,630 | 3,560 | 3,630 | +20 | +0.6% | 30,900 |
| 2025/01/23 | 3,680 | 3,680 | 3,590 | 3,610 | -50 | -1.4% | 18,800 |
| 2025/01/22 | 3,700 | 3,700 | 3,640 | 3,660 | -30 | -0.8% | 21,800 |
1～
50
件表示中 / 3673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 | 318,500円 | +5.7% | +0.6% | 2.92% | 13.72倍 | 2.66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 |
| 不二家 | 233,200円 | +7.3% | +2.2% | 1.29% | 33.40倍 | 1.04倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
| 養命酒 | 292,000円 | -0.6% | -34.7% | 1.54% | 60.37倍 | 0.88倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フジッコ | 155,500円 | +2.0% | -25.6% | 2.96% | 44.26倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
