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 |
|---|---|---|---|---|---|---|---|
| 2023/04/13 | 1,225 | 1,240 | 1,212 | 1,240 | +19 | +1.6% | 31,400 |
| 2023/04/12 | 1,212 | 1,221 | 1,210 | 1,221 | +9 | +0.7% | 17,700 |
| 2023/04/11 | 1,208 | 1,216 | 1,203 | 1,212 | +4 | +0.3% | 16,500 |
| 2023/04/10 | 1,200 | 1,210 | 1,200 | 1,208 | +8 | +0.7% | 19,800 |
| 2023/04/07 | 1,195 | 1,202 | 1,194 | 1,200 | +5 | +0.4% | 3,100 |
| 2023/04/06 | 1,203 | 1,209 | 1,192 | 1,195 | -18 | -1.5% | 9,700 |
| 2023/04/05 | 1,203 | 1,213 | 1,189 | 1,213 | +10 | +0.8% | 11,500 |
| 2023/04/04 | 1,200 | 1,210 | 1,190 | 1,203 | +3 | +0.3% | 11,900 |
| 2023/04/03 | 1,216 | 1,222 | 1,192 | 1,200 | -12 | -1% | 17,400 |
| 2023/03/31 | 1,212 | 1,223 | 1,207 | 1,212 | +8 | +0.7% | 22,900 |
| 2023/03/30 | 1,203 | 1,204 | 1,187 | 1,204 | +11 | +0.9% | 15,300 |
| 2023/03/29 | 1,198 | 1,200 | 1,181 | 1,193 | +23 | +2% | 21,600 |
| 2023/03/28 | 1,213 | 1,213 | 1,170 | 1,170 | -44 | -3.6% | 26,800 |
| 2023/03/27 | 1,170 | 1,214 | 1,167 | 1,214 | +47 | +4% | 47,300 |
| 2023/03/24 | 1,166 | 1,167 | 1,154 | 1,167 | +7 | +0.6% | 11,800 |
| 2023/03/23 | 1,150 | 1,160 | 1,140 | 1,160 | +16 | +1.4% | 12,300 |
| 2023/03/22 | 1,167 | 1,167 | 1,138 | 1,144 | -23 | -2% | 21,300 |
| 2023/03/20 | 1,172 | 1,172 | 1,154 | 1,167 | +12 | +1% | 15,100 |
| 2023/03/17 | 1,132 | 1,157 | 1,132 | 1,155 | +23 | +2% | 9,600 |
| 2023/03/16 | 1,131 | 1,134 | 1,120 | 1,132 | -10 | -0.9% | 10,000 |
| 2023/03/15 | 1,125 | 1,144 | 1,125 | 1,142 | +17 | +1.5% | 6,700 |
| 2023/03/14 | 1,141 | 1,141 | 1,112 | 1,125 | -16 | -1.4% | 16,000 |
| 2023/03/13 | 1,143 | 1,143 | 1,136 | 1,141 | -8 | -0.7% | 9,900 |
| 2023/03/10 | 1,158 | 1,158 | 1,141 | 1,149 | -12 | -1% | 13,600 |
| 2023/03/09 | 1,165 | 1,165 | 1,156 | 1,161 | -1 | -0.1% | 10,300 |
| 2023/03/08 | 1,162 | 1,165 | 1,156 | 1,162 | ±0 | ±0% | 13,100 |
| 2023/03/07 | 1,162 | 1,167 | 1,155 | 1,162 | ±0 | ±0% | 8,200 |
| 2023/03/06 | 1,171 | 1,171 | 1,153 | 1,162 | +10 | +0.9% | 11,700 |
| 2023/03/03 | 1,158 | 1,163 | 1,149 | 1,152 | -12 | -1% | 11,100 |
| 2023/03/02 | 1,150 | 1,166 | 1,142 | 1,164 | +25 | +2.2% | 13,800 |
| 2023/03/01 | 1,142 | 1,146 | 1,136 | 1,139 | -11 | -1% | 11,100 |
| 2023/02/28 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 11,500 |
| 2023/02/27 | 1,152 | 1,174 | 1,150 | 1,170 | +17 | +1.5% | 26,400 |
| 2023/02/24 | 1,140 | 1,153 | 1,135 | 1,153 | +20 | +1.8% | 18,700 |
| 2023/02/22 | 1,134 | 1,138 | 1,124 | 1,133 | -3 | -0.3% | 6,800 |
| 2023/02/21 | 1,150 | 1,170 | 1,136 | 1,136 | -11 | -1% | 19,000 |
| 2023/02/20 | 1,131 | 1,147 | 1,130 | 1,147 | +33 | +3% | 22,300 |
| 2023/02/17 | 1,108 | 1,144 | 1,108 | 1,114 | +16 | +1.5% | 34,500 |
| 2023/02/16 | 1,105 | 1,115 | 1,090 | 1,098 | -2 | -0.2% | 20,700 |
| 2023/02/15 | 1,109 | 1,110 | 1,097 | 1,100 | -3 | -0.3% | 8,700 |
| 2023/02/14 | 1,106 | 1,115 | 1,101 | 1,103 | -7 | -0.6% | 6,900 |
| 2023/02/13 | 1,100 | 1,118 | 1,080 | 1,110 | +7 | +0.6% | 21,500 |
| 2023/02/10 | 1,116 | 1,116 | 1,096 | 1,103 | -14 | -1.3% | 14,200 |
| 2023/02/09 | 1,080 | 1,125 | 1,075 | 1,117 | +34 | +3.1% | 52,300 |
| 2023/02/08 | 1,115 | 1,115 | 1,080 | 1,083 | -44 | -3.9% | 65,300 |
| 2023/02/07 | 1,171 | 1,230 | 1,100 | 1,127 | -14 | -1.2% | 318,900 |
| 2023/02/06 | 1,123 | 1,141 | 1,118 | 1,141 | +18 | +1.6% | 19,900 |
| 2023/02/03 | 1,104 | 1,123 | 1,104 | 1,123 | +8 | +0.7% | 18,200 |
| 2023/02/02 | 1,121 | 1,121 | 1,103 | 1,115 | -7 | -0.6% | 25,000 |
| 2023/02/01 | 1,135 | 1,135 | 1,121 | 1,122 | -17 | -1.5% | 13,200 |
551～
600
件表示中 / 3740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 | 155,300円 | +5.7% | +0.6% | 2.00% | 20.07倍 | 3.89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 |
| ウェルネオ | 225,800円 | +17.4% | +1.5% | 4.78% | 12.44倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 259,000円 | +4.0% | -18.3% | 1.54% | 14.56倍 | 1.02倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| Ｊオイル | 201,600円 | +4.0% | -0.3% | 3.47% | 9.53倍 | 0.63倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| 日東富士 | 708,000円 | +0.9% | -2.9% | 3.95% | 15.35倍 | 1.31倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
