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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,162 | 1,164 | 1,141 | 1,144 | -18 | -1.5% | 34,700 |
| 2023/01/23 | 1,147 | 1,173 | 1,143 | 1,162 | +45 | +4% | 76,200 |
| 2023/01/20 | 1,132 | 1,132 | 1,106 | 1,117 | -6 | -0.5% | 27,600 |
| 2023/01/19 | 1,081 | 1,132 | 1,077 | 1,123 | +44 | +4.1% | 71,900 |
| 2023/01/18 | 1,087 | 1,087 | 1,060 | 1,079 | +1 | +0.1% | 18,600 |
| 2023/01/17 | 1,065 | 1,080 | 1,059 | 1,078 | +22 | +2.1% | 14,700 |
| 2023/01/16 | 1,084 | 1,085 | 1,051 | 1,056 | -28 | -2.6% | 19,600 |
| 2023/01/13 | 1,092 | 1,100 | 1,074 | 1,084 | -16 | -1.5% | 17,600 |
| 2023/01/12 | 1,140 | 1,143 | 1,060 | 1,100 | -29 | -2.6% | 43,000 |
| 2023/01/11 | 1,135 | 1,135 | 1,122 | 1,129 | +10 | +0.9% | 26,800 |
| 2023/01/10 | 1,112 | 1,141 | 1,108 | 1,119 | +21 | +1.9% | 59,100 |
| 2023/01/06 | 1,040 | 1,108 | 1,036 | 1,098 | +45 | +4.3% | 70,000 |
| 2023/01/05 | 1,080 | 1,080 | 1,046 | 1,053 | -36 | -3.3% | 58,000 |
| 2023/01/04 | 1,075 | 1,094 | 1,068 | 1,089 | -12 | -1.1% | 60,100 |
| 2022/12/30 | 1,130 | 1,132 | 1,100 | 1,101 | -31 | -2.7% | 55,000 |
| 2022/12/29 | 1,199 | 1,199 | 1,125 | 1,132 | -106 | -8.6% | 157,400 |
| 2022/12/28 | 1,245 | 1,256 | 1,231 | 1,238 | -1 | -0.1% | 99,100 |
| 2022/12/27 | 1,225 | 1,246 | 1,220 | 1,239 | +14 | +1.1% | 56,100 |
| 2022/12/26 | 1,242 | 1,255 | 1,201 | 1,225 | -10 | -0.8% | 81,400 |
| 2022/12/23 | 1,309 | 1,310 | 1,213 | 1,235 | -61 | -4.7% | 77,700 |
| 2022/12/22 | 1,293 | 1,304 | 1,281 | 1,296 | +15 | +1.2% | 49,800 |
| 2022/12/21 | 1,280 | 1,310 | 1,274 | 1,281 | -19 | -1.5% | 42,200 |
| 2022/12/20 | 1,379 | 1,379 | 1,200 | 1,300 | -74 | -5.4% | 250,700 |
| 2022/12/19 | 1,326 | 1,380 | 1,326 | 1,374 | +78 | +6% | 146,000 |
| 2022/12/16 | 1,252 | 1,302 | 1,241 | 1,296 | +28 | +2.2% | 132,000 |
| 2022/12/15 | 1,269 | 1,273 | 1,245 | 1,268 | +17 | +1.4% | 76,400 |
| 2022/12/14 | 1,216 | 1,256 | 1,205 | 1,251 | +48 | +4% | 88,400 |
| 2022/12/13 | 1,188 | 1,203 | 1,182 | 1,203 | +22 | +1.9% | 42,000 |
| 2022/12/12 | 1,206 | 1,217 | 1,170 | 1,181 | -9 | -0.8% | 63,400 |
| 2022/12/09 | 1,166 | 1,190 | 1,166 | 1,190 | +23 | +2% | 52,600 |
| 2022/12/08 | 1,152 | 1,167 | 1,140 | 1,167 | +15 | +1.3% | 35,100 |
| 2022/12/07 | 1,130 | 1,153 | 1,125 | 1,152 | +22 | +1.9% | 26,500 |
| 2022/12/06 | 1,130 | 1,130 | 1,118 | 1,130 | -2 | -0.2% | 23,300 |
| 2022/12/05 | 1,117 | 1,134 | 1,112 | 1,132 | +23 | +2.1% | 35,400 |
| 2022/12/02 | 1,106 | 1,118 | 1,096 | 1,109 | +2 | +0.2% | 31,600 |
| 2022/12/01 | 1,119 | 1,134 | 1,101 | 1,107 | -12 | -1.1% | 22,300 |
| 2022/11/30 | 1,101 | 1,119 | 1,098 | 1,119 | +9 | +0.8% | 29,500 |
| 2022/11/29 | 1,146 | 1,146 | 1,094 | 1,110 | -36 | -3.1% | 66,700 |
| 2022/11/28 | 1,143 | 1,170 | 1,131 | 1,146 | +15 | +1.3% | 61,400 |
| 2022/11/25 | 1,131 | 1,136 | 1,119 | 1,131 | +16 | +1.4% | 26,700 |
| 2022/11/24 | 1,100 | 1,117 | 1,097 | 1,115 | +20 | +1.8% | 23,500 |
| 2022/11/22 | 1,111 | 1,117 | 1,084 | 1,095 | -7 | -0.6% | 32,100 |
| 2022/11/21 | 1,082 | 1,144 | 1,082 | 1,102 | +25 | +2.3% | 77,000 |
| 2022/11/18 | 1,054 | 1,077 | 1,051 | 1,077 | +24 | +2.3% | 20,800 |
| 2022/11/17 | 1,038 | 1,053 | 1,036 | 1,053 | +18 | +1.7% | 23,400 |
| 2022/11/16 | 1,021 | 1,036 | 1,020 | 1,035 | +12 | +1.2% | 12,900 |
| 2022/11/15 | 1,015 | 1,025 | 1,007 | 1,023 | +13 | +1.3% | 24,700 |
| 2022/11/14 | 1,003 | 1,010 | 1,000 | 1,010 | +7 | +0.7% | 16,100 |
| 2022/11/11 | 1,001 | 1,004 | 998 | 1,003 | +3 | +0.3% | 12,800 |
| 2022/11/10 | 1,002 | 1,004 | 999 | 1,000 | -2 | -0.2% | 6,800 |
451～
500
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 | 320,500円 | +6.2% | +11.6% | 2.50% | 16.08倍 | 2.84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 | 170,700円 | +5.0% | +19.6% | 2.69% | 31.35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 | 478,000円 | +7.6% | +13.2% | 1.15% | 20.40倍 | 2.89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 | 204,400円 | +0.3% | -19.3% | 0.59% | 87.54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 | 175,600円 | +3.1% | +34.7% | 1.71% | 9.14倍 | 0.66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
