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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,002 | 1,004 | 999 | 1,000 | -2 | -0.2% | 6,800 |
| 2022/11/09 | 1,004 | 1,007 | 999 | 1,002 | +1 | +0.1% | 8,500 |
| 2022/11/08 | 1,006 | 1,007 | 998 | 1,001 | ±0 | ±0% | 15,200 |
| 2022/11/07 | 1,000 | 1,007 | 994 | 1,001 | +6 | +0.6% | 17,400 |
| 2022/11/04 | 990 | 997 | 990 | 995 | +1 | +0.1% | 13,400 |
| 2022/11/02 | 1,006 | 1,006 | 988 | 994 | -4 | -0.4% | 18,800 |
| 2022/11/01 | 1,015 | 1,015 | 997 | 998 | -7 | -0.7% | 27,100 |
| 2022/10/31 | 990 | 1,053 | 990 | 1,005 | +20 | +2% | 97,200 |
| 2022/10/28 | 980 | 987 | 971 | 985 | -8 | -0.8% | 25,400 |
| 2022/10/27 | 979 | 994 | 973 | 993 | +28 | +2.9% | 24,600 |
| 2022/10/26 | 959 | 965 | 955 | 965 | +6 | +0.6% | 18,500 |
| 2022/10/25 | 953 | 959 | 950 | 959 | +6 | +0.6% | 8,000 |
| 2022/10/24 | 954 | 957 | 951 | 953 | +1 | +0.1% | 8,100 |
| 2022/10/21 | 949 | 954 | 949 | 952 | ±0 | ±0% | 4,100 |
| 2022/10/20 | 952 | 954 | 949 | 952 | -3 | -0.3% | 8,600 |
| 2022/10/19 | 958 | 959 | 948 | 955 | -2 | -0.2% | 14,500 |
| 2022/10/18 | 946 | 960 | 946 | 957 | +15 | +1.6% | 19,100 |
| 2022/10/17 | 929 | 947 | 929 | 942 | +18 | +1.9% | 28,800 |
| 2022/10/14 | 920 | 925 | 919 | 924 | +9 | +1% | 11,200 |
| 2022/10/13 | 909 | 920 | 909 | 915 | +3 | +0.3% | 12,200 |
| 2022/10/12 | 903 | 915 | 903 | 912 | +14 | +1.6% | 10,000 |
| 2022/10/11 | 902 | 926 | 896 | 898 | -4 | -0.4% | 41,400 |
| 2022/10/07 | 895 | 905 | 894 | 902 | +4 | +0.4% | 13,600 |
| 2022/10/06 | 895 | 899 | 895 | 898 | +1 | +0.1% | 7,700 |
| 2022/10/05 | 900 | 900 | 892 | 897 | +4 | +0.4% | 13,500 |
| 2022/10/04 | 900 | 900 | 893 | 893 | ±0 | ±0% | 7,100 |
| 2022/10/03 | 895 | 895 | 888 | 893 | +4 | +0.4% | 10,400 |
| 2022/09/30 | 887 | 889 | 880 | 889 | +9 | +1% | 12,100 |
| 2022/09/29 | 890 | 890 | 878 | 880 | -2 | -0.2% | 18,100 |
| 2022/09/28 | 890 | 890 | 881 | 882 | +1 | +0.1% | 23,200 |
| 2022/09/27 | 891 | 891 | 878 | 881 | -12 | -1.3% | 9,800 |
| 2022/09/26 | 897 | 899 | 884 | 893 | +4 | +0.4% | 14,400 |
| 2022/09/22 | 886 | 891 | 875 | 889 | +3 | +0.3% | 13,100 |
| 2022/09/21 | 890 | 890 | 877 | 886 | -5 | -0.6% | 11,800 |
| 2022/09/20 | 900 | 900 | 885 | 891 | ±0 | ±0% | 14,000 |
| 2022/09/16 | 901 | 901 | 888 | 891 | -10 | -1.1% | 11,600 |
| 2022/09/15 | 902 | 902 | 893 | 901 | +16 | +1.8% | 30,100 |
| 2022/09/14 | 889 | 893 | 875 | 885 | -5 | -0.6% | 27,100 |
| 2022/09/13 | 891 | 898 | 887 | 890 | +2 | +0.2% | 23,600 |
| 2022/09/12 | 890 | 891 | 888 | 888 | +1 | +0.1% | 4,200 |
| 2022/09/09 | 890 | 891 | 885 | 887 | -1 | -0.1% | 9,700 |
| 2022/09/08 | 888 | 894 | 883 | 888 | +5 | +0.6% | 8,900 |
| 2022/09/07 | 890 | 890 | 880 | 883 | -3 | -0.3% | 8,200 |
| 2022/09/06 | 888 | 889 | 884 | 886 | +2 | +0.2% | 6,500 |
| 2022/09/05 | 887 | 887 | 881 | 884 | -1 | -0.1% | 4,200 |
| 2022/09/02 | 890 | 891 | 882 | 885 | -8 | -0.9% | 7,600 |
| 2022/09/01 | 887 | 894 | 882 | 893 | +6 | +0.7% | 12,200 |
| 2022/08/31 | 881 | 887 | 881 | 887 | +7 | +0.8% | 7,700 |
| 2022/08/30 | 881 | 883 | 878 | 880 | -1 | -0.1% | 4,300 |
| 2022/08/29 | 875 | 881 | 870 | 881 | +3 | +0.3% | 12,100 |
501～
550
件表示中 / 3586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 | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85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 | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33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 |
| 丸大食 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16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 |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
