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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 3,430 | 3,475 | 3,390 | 3,455 | +15 | +0.4% | 29,200 |
| 2025/02/13 | 3,500 | 3,505 | 3,425 | 3,440 | -60 | -1.7% | 54,500 |
| 2025/02/12 | 3,500 | 3,550 | 3,445 | 3,500 | +125 | +3.7% | 128,300 |
| 2025/02/10 | 3,425 | 3,495 | 3,355 | 3,375 | -55 | -1.6% | 72,800 |
| 2025/02/07 | 3,395 | 3,590 | 3,320 | 3,430 | -340 | -9% | 349,000 |
| 2025/02/06 | 3,650 | 3,855 | 3,630 | 3,770 | +125 | +3.4% | 328,800 |
| 2025/02/05 | 3,640 | 3,655 | 3,575 | 3,645 | +35 | +1% | 51,500 |
| 2025/02/04 | 3,585 | 3,615 | 3,565 | 3,610 | +70 | +2% | 29,300 |
| 2025/02/03 | 3,600 | 3,600 | 3,530 | 3,540 | -80 | -2.2% | 39,800 |
| 2025/01/31 | 3,670 | 3,675 | 3,590 | 3,620 | ±0 | ±0% | 20,800 |
| 2025/01/30 | 3,665 | 3,665 | 3,580 | 3,620 | -20 | -0.5% | 22,800 |
| 2025/01/29 | 3,635 | 3,680 | 3,620 | 3,640 | +25 | +0.7% | 25,300 |
| 2025/01/28 | 3,595 | 3,615 | 3,575 | 3,615 | +45 | +1.3% | 19,700 |
| 2025/01/27 | 3,630 | 3,630 | 3,570 | 3,570 | -60 | -1.7% | 22,500 |
| 2025/01/24 | 3,570 | 3,630 | 3,560 | 3,630 | +20 | +0.6% | 30,900 |
| 2025/01/23 | 3,680 | 3,680 | 3,590 | 3,610 | -50 | -1.4% | 18,800 |
| 2025/01/22 | 3,700 | 3,700 | 3,640 | 3,660 | -30 | -0.8% | 21,800 |
| 2025/01/21 | 3,740 | 3,755 | 3,675 | 3,690 | -50 | -1.3% | 42,200 |
| 2025/01/20 | 3,650 | 3,745 | 3,650 | 3,740 | +50 | +1.4% | 36,000 |
| 2025/01/17 | 3,640 | 3,690 | 3,565 | 3,690 | +50 | +1.4% | 40,800 |
| 2025/01/16 | 3,700 | 3,725 | 3,640 | 3,640 | -60 | -1.6% | 26,600 |
| 2025/01/15 | 3,670 | 3,725 | 3,665 | 3,700 | +30 | +0.8% | 41,700 |
| 2025/01/14 | 3,650 | 3,725 | 3,620 | 3,670 | -70 | -1.9% | 100,500 |
| 2025/01/10 | 3,625 | 3,770 | 3,555 | 3,740 | +115 | +3.2% | 84,300 |
| 2025/01/09 | 3,500 | 3,630 | 3,500 | 3,625 | +100 | +2.8% | 66,700 |
| 2025/01/08 | 3,480 | 3,550 | 3,470 | 3,525 | +10 | +0.3% | 64,700 |
| 2025/01/07 | 3,520 | 3,600 | 3,470 | 3,515 | -5 | -0.1% | 76,000 |
| 2025/01/06 | 3,500 | 3,570 | 3,460 | 3,520 | -40 | -1.1% | 112,400 |
| 2024/12/30 | 3,360 | 3,560 | 3,355 | 3,560 | +195 | +5.8% | 150,100 |
| 2024/12/27 | 3,265 | 3,420 | 3,260 | 3,365 | +45 | +1.4% | 164,100 |
| 2024/12/26 | 3,280 | 3,330 | 3,230 | 3,320 | +95 | +2.9% | 146,300 |
| 2024/12/25 | 3,235 | 3,270 | 3,175 | 3,225 | +10 | +0.3% | 92,300 |
| 2024/12/24 | 3,260 | 3,260 | 3,195 | 3,215 | -35 | -1.1% | 80,600 |
| 2024/12/23 | 3,235 | 3,280 | 3,220 | 3,250 | +30 | +0.9% | 36,200 |
| 2024/12/20 | 3,250 | 3,290 | 3,215 | 3,220 | -25 | -0.8% | 36,200 |
| 2024/12/19 | 3,160 | 3,245 | 3,150 | 3,245 | +30 | +0.9% | 70,200 |
| 2024/12/18 | 3,255 | 3,255 | 3,170 | 3,215 | -40 | -1.2% | 106,500 |
| 2024/12/17 | 3,355 | 3,355 | 3,250 | 3,255 | -115 | -3.4% | 62,200 |
| 2024/12/16 | 3,450 | 3,450 | 3,370 | 3,370 | -80 | -2.3% | 60,500 |
| 2024/12/13 | 3,380 | 3,450 | 3,380 | 3,450 | +105 | +3.1% | 66,600 |
| 2024/12/12 | 3,425 | 3,425 | 3,325 | 3,345 | -60 | -1.8% | 49,900 |
| 2024/12/11 | 3,365 | 3,430 | 3,365 | 3,405 | +80 | +2.4% | 44,000 |
| 2024/12/10 | 3,320 | 3,350 | 3,300 | 3,325 | -25 | -0.7% | 29,000 |
| 2024/12/09 | 3,325 | 3,360 | 3,270 | 3,350 | +80 | +2.4% | 53,000 |
| 2024/12/06 | 3,240 | 3,305 | 3,220 | 3,270 | +35 | +1.1% | 43,500 |
| 2024/12/05 | 3,255 | 3,275 | 3,225 | 3,235 | -35 | -1.1% | 23,500 |
| 2024/12/04 | 3,235 | 3,340 | 3,225 | 3,270 | +65 | +2% | 77,100 |
| 2024/12/03 | 3,240 | 3,245 | 3,205 | 3,205 | -25 | -0.8% | 30,500 |
| 2024/12/02 | 3,240 | 3,240 | 3,180 | 3,230 | -5 | -0.2% | 22,100 |
| 2024/11/29 | 3,210 | 3,285 | 3,210 | 3,235 | +35 | +1.1% | 43,000 |
101～
150
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
