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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,125 | 3,165 | 3,020 | 3,050 | -15 | -0.5% | 47,700 |
| 2024/09/05 | 3,040 | 3,145 | 3,020 | 3,065 | -45 | -1.4% | 57,500 |
| 2024/09/04 | 2,944 | 3,140 | 2,944 | 3,110 | +100 | +3.3% | 91,300 |
| 2024/09/03 | 2,872 | 3,125 | 2,872 | 3,010 | +138 | +4.8% | 116,500 |
| 2024/09/02 | 2,878 | 2,940 | 2,853 | 2,872 | +22 | +0.8% | 57,600 |
| 2024/08/30 | 2,853 | 2,878 | 2,811 | 2,850 | +26 | +0.9% | 27,800 |
| 2024/08/29 | 2,850 | 2,850 | 2,781 | 2,824 | -31 | -1.1% | 32,200 |
| 2024/08/28 | 2,920 | 2,945 | 2,851 | 2,855 | -48 | -1.7% | 25,700 |
| 2024/08/27 | 2,840 | 2,910 | 2,840 | 2,903 | +53 | +1.9% | 24,400 |
| 2024/08/26 | 2,875 | 2,875 | 2,832 | 2,850 | +25 | +0.9% | 14,200 |
| 2024/08/23 | 2,815 | 2,843 | 2,799 | 2,825 | -15 | -0.5% | 24,800 |
| 2024/08/22 | 2,802 | 2,871 | 2,802 | 2,840 | +38 | +1.4% | 24,800 |
| 2024/08/21 | 2,843 | 2,845 | 2,791 | 2,802 | -41 | -1.4% | 17,600 |
| 2024/08/20 | 2,799 | 2,889 | 2,795 | 2,843 | +89 | +3.2% | 38,200 |
| 2024/08/19 | 2,750 | 2,800 | 2,721 | 2,754 | -8 | -0.3% | 24,500 |
| 2024/08/16 | 2,740 | 2,770 | 2,714 | 2,762 | +53 | +2% | 13,600 |
| 2024/08/15 | 2,656 | 2,769 | 2,656 | 2,709 | +53 | +2% | 32,100 |
| 2024/08/14 | 2,658 | 2,673 | 2,605 | 2,656 | -1 | ±0% | 19,500 |
| 2024/08/13 | 2,630 | 2,665 | 2,628 | 2,657 | +27 | +1% | 21,600 |
| 2024/08/09 | 2,700 | 2,700 | 2,592 | 2,630 | -4 | -0.2% | 18,100 |
| 2024/08/08 | 2,600 | 2,663 | 2,530 | 2,634 | +45 | +1.7% | 30,700 |
| 2024/08/07 | 2,505 | 2,635 | 2,505 | 2,589 | +58 | +2.3% | 36,900 |
| 2024/08/06 | 2,507 | 2,535 | 2,431 | 2,531 | +174 | +7.4% | 56,600 |
| 2024/08/05 | 2,485 | 2,519 | 2,316 | 2,357 | -245 | -9.4% | 96,800 |
| 2024/08/02 | 2,655 | 2,699 | 2,579 | 2,602 | -122 | -4.5% | 106,100 |
| 2024/08/01 | 2,805 | 2,826 | 2,675 | 2,724 | -109 | -3.8% | 60,700 |
| 2024/07/31 | 2,966 | 2,967 | 2,800 | 2,833 | -146 | -4.9% | 124,400 |
| 2024/07/30 | 2,760 | 2,989 | 2,760 | 2,979 | +269 | +9.9% | 233,600 |
| 2024/07/29 | 2,689 | 2,823 | 2,667 | 2,710 | +43 | +1.6% | 179,500 |
| 2024/07/26 | 2,721 | 2,729 | 2,667 | 2,667 | -44 | -1.6% | 33,800 |
| 2024/07/25 | 2,684 | 2,723 | 2,654 | 2,711 | -17 | -0.6% | 52,700 |
| 2024/07/24 | 2,833 | 2,833 | 2,728 | 2,728 | -98 | -3.5% | 24,800 |
| 2024/07/23 | 2,797 | 2,843 | 2,797 | 2,826 | +29 | +1% | 13,800 |
| 2024/07/22 | 2,837 | 2,837 | 2,765 | 2,797 | -66 | -2.3% | 26,800 |
| 2024/07/19 | 2,813 | 2,878 | 2,799 | 2,863 | +23 | +0.8% | 17,300 |
| 2024/07/18 | 2,800 | 2,870 | 2,800 | 2,840 | +7 | +0.2% | 21,700 |
| 2024/07/17 | 2,842 | 2,857 | 2,787 | 2,833 | -9 | -0.3% | 26,200 |
| 2024/07/16 | 2,861 | 2,868 | 2,824 | 2,842 | -19 | -0.7% | 16,600 |
| 2024/07/12 | 2,858 | 2,878 | 2,801 | 2,861 | +20 | +0.7% | 21,600 |
| 2024/07/11 | 2,850 | 2,859 | 2,794 | 2,841 | -48 | -1.7% | 39,900 |
| 2024/07/10 | 2,920 | 2,960 | 2,866 | 2,889 | -52 | -1.8% | 44,300 |
| 2024/07/09 | 2,860 | 2,964 | 2,860 | 2,941 | +72 | +2.5% | 60,700 |
| 2024/07/08 | 2,841 | 2,942 | 2,823 | 2,869 | +54 | +1.9% | 76,700 |
| 2024/07/05 | 2,802 | 2,841 | 2,765 | 2,815 | +3 | +0.1% | 42,600 |
| 2024/07/04 | 2,825 | 2,841 | 2,789 | 2,812 | -20 | -0.7% | 19,300 |
| 2024/07/03 | 2,803 | 2,839 | 2,782 | 2,832 | +20 | +0.7% | 36,800 |
| 2024/07/02 | 2,850 | 2,880 | 2,807 | 2,812 | -32 | -1.1% | 48,100 |
| 2024/07/01 | 2,793 | 2,862 | 2,766 | 2,844 | +44 | +1.6% | 74,100 |
| 2024/06/28 | 2,678 | 2,803 | 2,669 | 2,800 | +109 | +4.1% | 83,900 |
| 2024/06/27 | 2,607 | 2,720 | 2,607 | 2,691 | -1 | ±0% | 98,600 |
51～
100
件表示中 / 3585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 | 319,000円 | +6.2% | +11.6% | 2.51% | 16.00倍 | 2.83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 | 171,100円 | +5.0% | +19.6% | 2.69% | 31.42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 |
| キーコーヒー | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28倍 | 1.41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 |
| 丸大食 | 174,000円 | +3.1% | +34.7% | 1.72% | 9.06倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
