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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 1,779 | 1,779 | 1,673 | 1,685 | +70 | +4.3% | 105,600 |
| 2022/05/27 | 1,655 | 1,655 | 1,606 | 1,615 | -38 | -2.3% | 9,800 |
| 2022/05/26 | 1,673 | 1,673 | 1,617 | 1,653 | +39 | +2.4% | 29,000 |
| 2022/05/25 | 1,614 | 1,614 | 1,602 | 1,614 | +4 | +0.2% | 1,800 |
| 2022/05/24 | 1,601 | 1,610 | 1,601 | 1,610 | +9 | +0.6% | 2,200 |
| 2022/05/23 | 1,600 | 1,612 | 1,599 | 1,601 | +4 | +0.3% | 3,200 |
| 2022/05/20 | 1,596 | 1,597 | 1,593 | 1,597 | ±0 | ±0% | 1,100 |
| 2022/05/19 | 1,579 | 1,597 | 1,579 | 1,597 | +16 | +1% | 1,500 |
| 2022/05/18 | 1,575 | 1,590 | 1,568 | 1,581 | +11 | +0.7% | 10,400 |
| 2022/05/17 | 1,568 | 1,577 | 1,567 | 1,570 | -1 | -0.1% | 1,700 |
| 2022/05/16 | 1,580 | 1,580 | 1,570 | 1,571 | -9 | -0.6% | 3,300 |
| 2022/05/13 | 1,575 | 1,580 | 1,571 | 1,580 | ±0 | ±0% | 3,400 |
| 2022/05/12 | 1,587 | 1,590 | 1,576 | 1,580 | -8 | -0.5% | 2,400 |
| 2022/05/11 | 1,599 | 1,599 | 1,586 | 1,588 | -11 | -0.7% | 2,700 |
| 2022/05/10 | 1,594 | 1,599 | 1,581 | 1,599 | +6 | +0.4% | 2,000 |
| 2022/05/09 | 1,590 | 1,604 | 1,585 | 1,593 | +8 | +0.5% | 4,300 |
| 2022/05/06 | 1,608 | 1,617 | 1,566 | 1,585 | -23 | -1.4% | 6,100 |
| 2022/05/02 | 1,650 | 1,650 | 1,608 | 1,608 | -76 | -4.5% | 18,300 |
| 2022/04/28 | 1,529 | 1,813 | 1,529 | 1,684 | +154 | +10.1% | 67,300 |
| 2022/04/27 | 1,529 | 1,530 | 1,529 | 1,530 | ±0 | ±0% | 500 |
| 2022/04/26 | 1,540 | 1,540 | 1,530 | 1,530 | -8 | -0.5% | 2,500 |
| 2022/04/25 | 1,539 | 1,539 | 1,521 | 1,538 | -1 | -0.1% | 700 |
| 2022/04/22 | 1,529 | 1,539 | 1,527 | 1,539 | +12 | +0.8% | 1,300 |
| 2022/04/21 | 1,526 | 1,529 | 1,526 | 1,527 | ±0 | ±0% | 500 |
| 2022/04/20 | 1,529 | 1,529 | 1,527 | 1,527 | +8 | +0.5% | 300 |
| 2022/04/19 | 1,520 | 1,521 | 1,515 | 1,519 | -1 | -0.1% | 700 |
| 2022/04/18 | 1,523 | 1,523 | 1,520 | 1,520 | -6 | -0.4% | 1,000 |
| 2022/04/15 | 1,539 | 1,539 | 1,522 | 1,526 | +1 | +0.1% | 8,900 |
| 2022/04/14 | 1,512 | 1,525 | 1,508 | 1,525 | +13 | +0.9% | 1,600 |
| 2022/04/13 | 1,509 | 1,515 | 1,509 | 1,512 | +2 | +0.1% | 1,000 |
| 2022/04/12 | 1,505 | 1,510 | 1,501 | 1,510 | +10 | +0.7% | 1,900 |
| 2022/04/11 | 1,507 | 1,507 | 1,500 | 1,500 | -7 | -0.5% | 1,900 |
| 2022/04/08 | 1,507 | 1,513 | 1,502 | 1,507 | +1 | +0.1% | 1,700 |
| 2022/04/07 | 1,501 | 1,506 | 1,501 | 1,506 | +4 | +0.3% | 1,300 |
| 2022/04/06 | 1,500 | 1,505 | 1,500 | 1,502 | +2 | +0.1% | 1,000 |
| 2022/04/05 | 1,501 | 1,503 | 1,500 | 1,500 | -1 | -0.1% | 1,400 |
| 2022/04/04 | 1,506 | 1,507 | 1,499 | 1,501 | -5 | -0.3% | 1,100 |
| 2022/04/01 | 1,500 | 1,506 | 1,500 | 1,506 | -2 | -0.1% | 300 |
| 2022/03/31 | 1,497 | 1,508 | 1,497 | 1,508 | +8 | +0.5% | 1,400 |
| 2022/03/30 | 1,501 | 1,501 | 1,496 | 1,500 | +6 | +0.4% | 1,500 |
| 2022/03/29 | 1,497 | 1,500 | 1,491 | 1,494 | +5 | +0.3% | 1,900 |
| 2022/03/28 | 1,500 | 1,500 | 1,482 | 1,489 | +8 | +0.5% | 2,400 |
| 2022/03/25 | 1,480 | 1,481 | 1,480 | 1,481 | +1 | +0.1% | 400 |
| 2022/03/24 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 500 |
| 2022/03/23 | 1,481 | 1,489 | 1,478 | 1,480 | ±0 | ±0% | 1,900 |
| 2022/03/22 | 1,478 | 1,481 | 1,478 | 1,480 | +1 | +0.1% | 1,300 |
| 2022/03/18 | 1,480 | 1,480 | 1,476 | 1,479 | -1 | -0.1% | 1,400 |
| 2022/03/17 | 1,478 | 1,481 | 1,478 | 1,480 | +2 | +0.1% | 600 |
| 2022/03/16 | 1,483 | 1,483 | 1,478 | 1,478 | -5 | -0.3% | 2,700 |
| 2022/03/15 | 1,482 | 1,484 | 1,480 | 1,483 | -3 | -0.2% | 5,000 |
701～
750
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
