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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,370 | 4,370 | 4,250 | 4,300 | ±0 | ±0% | 2,100 |
| 2018/12/10 | 4,310 | 4,310 | 4,300 | 4,300 | -70 | -1.6% | 600 |
| 2018/12/07 | 4,365 | 4,395 | 4,365 | 4,370 | -25 | -0.6% | 500 |
| 2018/12/06 | 4,330 | 4,395 | 4,325 | 4,395 | -5 | -0.1% | 300 |
| 2018/12/05 | 4,280 | 4,400 | 4,280 | 4,400 | +50 | +1.1% | 1,500 |
| 2018/12/04 | 4,360 | 4,360 | 4,350 | 4,350 | +50 | +1.2% | 500 |
| 2018/12/03 | 4,325 | 4,325 | 4,280 | 4,300 | ±0 | ±0% | 1,700 |
| 2018/11/30 | 4,290 | 4,330 | 4,290 | 4,300 | -25 | -0.6% | 1,000 |
| 2018/11/29 | 4,320 | 4,325 | 4,295 | 4,325 | -5 | -0.1% | 1,400 |
| 2018/11/28 | 4,345 | 4,365 | 4,330 | 4,330 | -15 | -0.3% | 1,700 |
| 2018/11/27 | 4,380 | 4,380 | 4,345 | 4,345 | -85 | -1.9% | 1,000 |
| 2018/11/26 | 4,390 | 4,430 | 4,390 | 4,430 | +60 | +1.4% | 300 |
| 2018/11/22 | 4,450 | 4,450 | 4,370 | 4,370 | -10 | -0.2% | 500 |
| 2018/11/21 | 4,460 | 4,465 | 4,380 | 4,380 | - | - | 400 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 4,350 | 4,420 | 4,350 | 4,350 | ±0 | ±0% | 500 |
| 2018/11/16 | 4,405 | 4,405 | 4,350 | 4,350 | -50 | -1.1% | 1,100 |
| 2018/11/15 | 4,360 | 4,400 | 4,360 | 4,400 | ±0 | ±0% | 700 |
| 2018/11/14 | 4,405 | 4,405 | 4,385 | 4,400 | +60 | +1.4% | 500 |
| 2018/11/13 | 4,340 | 4,340 | 4,340 | 4,340 | -145 | -3.2% | 300 |
| 2018/11/12 | 4,510 | 4,510 | 4,450 | 4,485 | -25 | -0.6% | 1,800 |
| 2018/11/09 | 4,700 | 4,700 | 4,490 | 4,510 | -300 | -6.2% | 1,900 |
| 2018/11/08 | 4,830 | 4,945 | 4,810 | 4,810 | -35 | -0.7% | 1,100 |
| 2018/11/07 | 4,885 | 4,885 | 4,815 | 4,845 | +10 | +0.2% | 900 |
| 2018/11/06 | 4,840 | 4,840 | 4,835 | 4,835 | +205 | +4.4% | 200 |
| 2018/11/05 | 4,550 | 4,630 | 4,550 | 4,630 | +80 | +1.8% | 800 |
| 2018/11/02 | 4,550 | 4,550 | 4,550 | 4,550 | +110 | +2.5% | 300 |
| 2018/11/01 | 4,395 | 4,440 | 4,395 | 4,440 | -10 | -0.2% | 200 |
| 2018/10/31 | 4,465 | 4,465 | 4,450 | 4,450 | -35 | -0.8% | 400 |
| 2018/10/30 | 4,485 | 4,485 | 4,485 | 4,485 | -25 | -0.6% | 100 |
| 2018/10/29 | 4,515 | 4,515 | 4,510 | 4,510 | -20 | -0.4% | 300 |
| 2018/10/26 | 4,600 | 4,600 | 4,500 | 4,530 | -75 | -1.6% | 1,700 |
| 2018/10/25 | 4,675 | 4,675 | 4,605 | 4,605 | -105 | -2.2% | 800 |
| 2018/10/24 | 4,750 | 4,750 | 4,710 | 4,710 | -75 | -1.6% | 300 |
| 2018/10/23 | 4,790 | 4,790 | 4,785 | 4,785 | -15 | -0.3% | 300 |
| 2018/10/22 | 4,900 | 4,900 | 4,800 | 4,800 | - | - | 600 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/16 | 5,000 | 5,000 | 4,930 | 4,930 | -70 | -1.4% | 200 |
| 2018/10/15 | 5,040 | 5,040 | 4,995 | 5,000 | +5 | +0.1% | 3,300 |
| 2018/10/12 | 4,900 | 4,995 | 4,900 | 4,995 | +95 | +1.9% | 400 |
| 2018/10/11 | 4,850 | 4,900 | 4,850 | 4,900 | ±0 | ±0% | 1,600 |
| 2018/10/10 | 4,845 | 4,900 | 4,730 | 4,900 | +55 | +1.1% | 1,000 |
| 2018/10/09 | 4,840 | 4,850 | 4,760 | 4,845 | +30 | +0.6% | 1,700 |
| 2018/10/05 | 4,830 | 4,830 | 4,745 | 4,815 | -85 | -1.7% | 1,500 |
| 2018/10/04 | 5,050 | 5,050 | 4,900 | 4,900 | -160 | -3.2% | 2,900 |
| 2018/10/03 | 5,090 | 5,090 | 5,060 | 5,060 | -30 | -0.6% | 300 |
| 2018/10/02 | 5,110 | 5,200 | 5,090 | 5,090 | -10 | -0.2% | 1,000 |
| 2018/10/01 | 5,080 | 5,100 | 5,080 | 5,100 | -10 | -0.2% | 800 |
1451～
1500
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
