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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 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 |
| 2022/03/14 | 1,488 | 1,488 | 1,482 | 1,486 | -2 | -0.1% | 1,400 |
| 2022/03/11 | 1,483 | 1,488 | 1,483 | 1,488 | +5 | +0.3% | 700 |
| 2022/03/10 | 1,493 | 1,493 | 1,481 | 1,483 | -7 | -0.5% | 2,300 |
| 2022/03/09 | 1,490 | 1,497 | 1,489 | 1,490 | ±0 | ±0% | 600 |
| 2022/03/08 | 1,484 | 1,501 | 1,484 | 1,490 | +5 | +0.3% | 900 |
| 2022/03/07 | 1,487 | 1,487 | 1,485 | 1,485 | -2 | -0.1% | 1,100 |
| 2022/03/04 | 1,483 | 1,490 | 1,483 | 1,487 | +4 | +0.3% | 900 |
| 2022/03/03 | 1,501 | 1,504 | 1,483 | 1,483 | -18 | -1.2% | 3,700 |
| 2022/03/02 | 1,500 | 1,501 | 1,495 | 1,501 | ±0 | ±0% | 1,200 |
| 2022/03/01 | 1,502 | 1,510 | 1,501 | 1,501 | +4 | +0.3% | 1,000 |
| 2022/02/28 | 1,502 | 1,502 | 1,497 | 1,497 | +5 | +0.3% | 1,600 |
| 2022/02/25 | 1,493 | 1,493 | 1,485 | 1,492 | -1 | -0.1% | 1,500 |
| 2022/02/24 | 1,509 | 1,509 | 1,486 | 1,493 | -12 | -0.8% | 7,500 |
| 2022/02/22 | 1,502 | 1,505 | 1,500 | 1,505 | ±0 | ±0% | 2,000 |
| 2022/02/21 | 1,508 | 1,508 | 1,500 | 1,505 | -3 | -0.2% | 1,200 |
| 2022/02/18 | 1,497 | 1,508 | 1,496 | 1,508 | +9 | +0.6% | 1,300 |
| 2022/02/17 | 1,502 | 1,510 | 1,498 | 1,499 | -3 | -0.2% | 1,400 |
| 2022/02/16 | 1,512 | 1,512 | 1,498 | 1,502 | -2 | -0.1% | 1,700 |
| 2022/02/15 | 1,517 | 1,517 | 1,504 | 1,504 | -6 | -0.4% | 1,800 |
| 2022/02/14 | 1,546 | 1,546 | 1,488 | 1,510 | +4 | +0.3% | 9,500 |
| 2022/02/10 | 1,499 | 1,510 | 1,494 | 1,506 | +8 | +0.5% | 4,900 |
| 2022/02/09 | 1,492 | 1,505 | 1,492 | 1,498 | +7 | +0.5% | 2,500 |
| 2022/02/08 | 1,510 | 1,510 | 1,488 | 1,491 | -20 | -1.3% | 4,300 |
| 2022/02/07 | 1,502 | 1,511 | 1,500 | 1,511 | +9 | +0.6% | 1,400 |
| 2022/02/04 | 1,501 | 1,506 | 1,501 | 1,502 | +1 | +0.1% | 1,900 |
| 2022/02/03 | 1,499 | 1,510 | 1,499 | 1,501 | +3 | +0.2% | 1,300 |
| 2022/02/02 | 1,512 | 1,512 | 1,498 | 1,498 | -14 | -0.9% | 2,500 |
| 2022/02/01 | 1,514 | 1,514 | 1,506 | 1,512 | +1 | +0.1% | 1,300 |
| 2022/01/31 | 1,514 | 1,514 | 1,503 | 1,511 | +1 | +0.1% | 1,500 |
| 2022/01/28 | 1,511 | 1,511 | 1,490 | 1,510 | -6 | -0.4% | 3,300 |
| 2022/01/27 | 1,528 | 1,528 | 1,507 | 1,516 | -2 | -0.1% | 2,400 |
| 2022/01/26 | 1,530 | 1,530 | 1,506 | 1,518 | -9 | -0.6% | 3,000 |
| 2022/01/25 | 1,506 | 1,529 | 1,505 | 1,527 | +9 | +0.6% | 2,100 |
| 2022/01/24 | 1,521 | 1,522 | 1,508 | 1,518 | +10 | +0.7% | 3,200 |
801～
850
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
