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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,275 | 3,335 | 3,230 | 3,270 | +20 | +0.6% | 2,400 |
| 2019/02/27 | 3,235 | 3,250 | 3,220 | 3,250 | +35 | +1.1% | 1,500 |
| 2019/02/26 | 3,200 | 3,255 | 3,200 | 3,215 | +45 | +1.4% | 1,900 |
| 2019/02/25 | 3,155 | 3,170 | 3,135 | 3,170 | +25 | +0.8% | 800 |
| 2019/02/22 | 3,205 | 3,215 | 3,145 | 3,145 | +10 | +0.3% | 4,900 |
| 2019/02/21 | 3,165 | 3,165 | 3,135 | 3,135 | -25 | -0.8% | 200 |
| 2019/02/20 | 3,190 | 3,220 | 3,150 | 3,160 | -30 | -0.9% | 1,000 |
| 2019/02/19 | 3,185 | 3,190 | 3,185 | 3,190 | +5 | +0.2% | 1,000 |
| 2019/02/18 | 3,190 | 3,190 | 3,160 | 3,185 | +5 | +0.2% | 600 |
| 2019/02/15 | 3,165 | 3,180 | 3,165 | 3,180 | +20 | +0.6% | 1,300 |
| 2019/02/14 | 3,145 | 3,165 | 3,145 | 3,160 | +25 | +0.8% | 1,100 |
| 2019/02/13 | 3,135 | 3,150 | 3,135 | 3,135 | +20 | +0.6% | 600 |
| 2019/02/12 | 3,100 | 3,125 | 3,050 | 3,115 | -15 | -0.5% | 3,000 |
| 2019/02/08 | 3,260 | 3,260 | 3,130 | 3,130 | -140 | -4.3% | 4,100 |
| 2019/02/07 | 3,245 | 3,450 | 3,215 | 3,270 | +50 | +1.6% | 10,800 |
| 2019/02/06 | 3,185 | 3,220 | 3,160 | 3,220 | +55 | +1.7% | 4,300 |
| 2019/02/05 | 3,170 | 3,185 | 3,130 | 3,165 | +10 | +0.3% | 2,700 |
| 2019/02/04 | 3,175 | 3,175 | 3,145 | 3,155 | +15 | +0.5% | 1,100 |
| 2019/02/01 | 3,170 | 3,170 | 3,135 | 3,140 | -30 | -0.9% | 2,000 |
| 2019/01/31 | 3,215 | 3,215 | 3,170 | 3,170 | -45 | -1.4% | 2,300 |
| 2019/01/30 | 3,235 | 3,240 | 3,145 | 3,215 | -20 | -0.6% | 4,600 |
| 2019/01/29 | 3,250 | 3,260 | 3,180 | 3,235 | +10 | +0.3% | 1,300 |
| 2019/01/28 | 3,250 | 3,250 | 3,185 | 3,225 | -5 | -0.2% | 1,600 |
| 2019/01/25 | 3,215 | 3,230 | 3,160 | 3,230 | +35 | +1.1% | 2,800 |
| 2019/01/24 | 3,175 | 3,220 | 3,175 | 3,195 | +5 | +0.2% | 1,000 |
| 2019/01/23 | 3,225 | 3,230 | 3,190 | 3,190 | -35 | -1.1% | 2,000 |
| 2019/01/22 | 3,265 | 3,270 | 3,195 | 3,225 | +30 | +0.9% | 2,200 |
| 2019/01/21 | 3,295 | 3,295 | 3,195 | 3,195 | -75 | -2.3% | 4,000 |
| 2019/01/18 | 3,300 | 3,300 | 3,270 | 3,270 | -30 | -0.9% | 900 |
| 2019/01/17 | 3,300 | 3,300 | 3,260 | 3,300 | - | - | 1,800 |
| 2019/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/15 | 3,360 | 3,360 | 3,290 | 3,300 | -50 | -1.5% | 2,300 |
| 2019/01/11 | 3,330 | 3,395 | 3,320 | 3,350 | +55 | +1.7% | 1,800 |
| 2019/01/10 | 3,345 | 3,345 | 3,295 | 3,295 | -50 | -1.5% | 3,000 |
| 2019/01/09 | 3,400 | 3,400 | 3,345 | 3,345 | -60 | -1.8% | 2,200 |
| 2019/01/08 | 3,430 | 3,430 | 3,400 | 3,405 | -45 | -1.3% | 300 |
| 2019/01/07 | 3,515 | 3,515 | 3,450 | 3,450 | ±0 | ±0% | 700 |
| 2019/01/04 | 3,405 | 3,465 | 3,400 | 3,450 | ±0 | ±0% | 800 |
| 2018/12/28 | 3,480 | 3,480 | 3,445 | 3,450 | -100 | -2.8% | 1,200 |
| 2018/12/27 | 3,710 | 3,710 | 3,550 | 3,550 | +50 | +1.4% | 1,100 |
| 2018/12/26 | 3,885 | 3,885 | 3,450 | 3,500 | ±0 | ±0% | 1,800 |
| 2018/12/25 | 3,530 | 3,580 | 3,370 | 3,500 | -270 | -7.2% | 4,900 |
| 2018/12/21 | 4,000 | 4,005 | 3,610 | 3,770 | -230 | -5.8% | 2,000 |
| 2018/12/20 | 4,150 | 4,150 | 4,000 | 4,000 | -150 | -3.6% | 1,400 |
| 2018/12/19 | 4,200 | 4,200 | 4,130 | 4,150 | -90 | -2.1% | 1,100 |
| 2018/12/18 | 4,215 | 4,240 | 4,210 | 4,240 | -40 | -0.9% | 500 |
| 2018/12/17 | 4,225 | 4,280 | 4,220 | 4,280 | +10 | +0.2% | 1,000 |
| 2018/12/14 | 4,240 | 4,285 | 4,235 | 4,270 | +30 | +0.7% | 800 |
| 2018/12/13 | 4,275 | 4,275 | 4,240 | 4,240 | -45 | -1.1% | 500 |
| 2018/12/12 | 4,260 | 4,285 | 4,260 | 4,285 | -15 | -0.3% | 200 |
1401～
1450
件表示中 / 3586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 | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85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 | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33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 |
| 丸大食 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66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 |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
