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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 860 | 868 | 855 | 856 | -12 | -1.4% | 8,800 |
| 2022/08/08 | 852 | 868 | 852 | 868 | +13 | +1.5% | 4,900 |
| 2022/08/05 | 860 | 862 | 841 | 855 | -10 | -1.2% | 15,400 |
| 2022/08/04 | 871 | 873 | 857 | 865 | -8 | -0.9% | 11,400 |
| 2022/08/03 | 875 | 875 | 865 | 873 | -2 | -0.2% | 10,100 |
| 2022/08/02 | 876 | 876 | 866 | 875 | -2 | -0.2% | 10,900 |
| 2022/08/01 | 862 | 881 | 853 | 877 | +15 | +1.7% | 28,500 |
| 2022/07/29 | 890 | 925 | 838 | 862 | -26 | -2.9% | 155,700 |
| 2022/07/28 | 888 | 890 | 879 | 888 | +3 | +0.3% | 19,000 |
| 2022/07/27 | 889 | 889 | 877 | 885 | +3 | +0.3% | 22,100 |
| 2022/07/26 | 890 | 890 | 875 | 882 | -4 | -0.5% | 20,300 |
| 2022/07/25 | 886 | 888 | 879 | 886 | +3 | +0.3% | 9,900 |
| 2022/07/22 | 889 | 889 | 880 | 883 | +3 | +0.3% | 11,000 |
| 2022/07/21 | 860 | 890 | 860 | 880 | +19 | +2.2% | 29,300 |
| 2022/07/20 | 864 | 868 | 861 | 861 | -3 | -0.3% | 12,200 |
| 2022/07/19 | 867 | 868 | 858 | 864 | -1 | -0.1% | 9,500 |
| 2022/07/15 | 867 | 867 | 861 | 865 | +2 | +0.2% | 9,700 |
| 2022/07/14 | 865 | 867 | 859 | 863 | -2 | -0.2% | 9,400 |
| 2022/07/13 | 866 | 868 | 862 | 865 | -1 | -0.1% | 4,100 |
| 2022/07/12 | 863 | 866 | 856 | 866 | +4 | +0.5% | 7,200 |
| 2022/07/11 | 872 | 872 | 855 | 862 | +5 | +0.6% | 11,500 |
| 2022/07/08 | 856 | 857 | 851 | 857 | +2 | +0.2% | 6,700 |
| 2022/07/07 | 850 | 855 | 841 | 855 | +3 | +0.4% | 12,000 |
| 2022/07/06 | 857 | 857 | 845 | 852 | -1 | -0.1% | 11,100 |
| 2022/07/05 | 863 | 863 | 853 | 853 | -12 | -1.4% | 9,100 |
| 2022/07/04 | 860 | 865 | 855 | 865 | +7 | +0.8% | 10,900 |
| 2022/07/01 | 865 | 865 | 852 | 858 | -9 | -1% | 10,300 |
| 2022/06/30 | 870 | 872 | 862 | 867 | -1 | -0.1% | 11,800 |
| 2022/06/29 | 851 | 868 | 830 | 868 | -870 | -50.1% | 22,300 |
| 2022/06/28 | 1,750 | 1,750 | 1,720 | 1,738 | +17 | +1% | 10,600 |
| 2022/06/27 | 1,752 | 1,759 | 1,720 | 1,721 | +4 | +0.2% | 9,200 |
| 2022/06/24 | 1,710 | 1,750 | 1,710 | 1,717 | +12 | +0.7% | 12,200 |
| 2022/06/23 | 1,700 | 1,705 | 1,695 | 1,705 | +11 | +0.6% | 5,000 |
| 2022/06/22 | 1,682 | 1,695 | 1,681 | 1,694 | +13 | +0.8% | 3,600 |
| 2022/06/21 | 1,680 | 1,699 | 1,680 | 1,681 | +4 | +0.2% | 4,300 |
| 2022/06/20 | 1,699 | 1,707 | 1,675 | 1,677 | -18 | -1.1% | 8,500 |
| 2022/06/17 | 1,680 | 1,697 | 1,675 | 1,695 | ±0 | ±0% | 8,000 |
| 2022/06/16 | 1,680 | 1,700 | 1,675 | 1,695 | +16 | +1% | 17,800 |
| 2022/06/15 | 1,696 | 1,705 | 1,671 | 1,679 | -1 | -0.1% | 17,000 |
| 2022/06/14 | 1,678 | 1,680 | 1,670 | 1,680 | ±0 | ±0% | 5,500 |
| 2022/06/13 | 1,675 | 1,680 | 1,675 | 1,680 | +3 | +0.2% | 5,300 |
| 2022/06/10 | 1,680 | 1,680 | 1,677 | 1,677 | -3 | -0.2% | 6,500 |
| 2022/06/09 | 1,680 | 1,680 | 1,675 | 1,680 | ±0 | ±0% | 5,800 |
| 2022/06/08 | 1,678 | 1,680 | 1,671 | 1,680 | +2 | +0.1% | 7,200 |
| 2022/06/07 | 1,663 | 1,678 | 1,658 | 1,678 | +13 | +0.8% | 7,200 |
| 2022/06/06 | 1,680 | 1,680 | 1,661 | 1,665 | -15 | -0.9% | 11,500 |
| 2022/06/03 | 1,679 | 1,680 | 1,664 | 1,680 | +1 | +0.1% | 5,600 |
| 2022/06/02 | 1,685 | 1,685 | 1,660 | 1,679 | -4 | -0.2% | 18,700 |
| 2022/06/01 | 1,671 | 1,684 | 1,660 | 1,683 | +12 | +0.7% | 11,500 |
| 2022/05/31 | 1,680 | 1,685 | 1,660 | 1,671 | -14 | -0.8% | 23,800 |
651～
700
件表示中 / 3674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 | 299,800円 | +5.7% | +0.6% | 3.10% | 12.92倍 | 2.50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 |
| ユーグレナ | 40,800円 | - | - | 0.00% | - | 1.76倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 湖池屋 | 431,000円 | +7.6% | +13.2% | 1.28% | 18.39倍 | 2.61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 |
| 養命酒 | 276,100円 | -0.6% | -34.7% | 1.63% | 57.08倍 | 0.83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 |
| キーコーヒー | 199,700円 | +0.3% | -19.3% | 0.60% | 85.52倍 | 1.39倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
