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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 5,290 | 5,290 | 5,050 | 5,060 | -230 | -4.3% | 1,400 |
| 2018/09/21 | 5,260 | 5,290 | 5,250 | 5,290 | +40 | +0.8% | 1,400 |
| 2018/09/20 | 5,300 | 5,300 | 5,250 | 5,250 | -150 | -2.8% | 400 |
| 2018/09/19 | 5,320 | 5,420 | 5,320 | 5,400 | -20 | -0.4% | 300 |
| 2018/09/18 | 5,460 | 5,460 | 5,350 | 5,420 | +60 | +1.1% | 2,500 |
| 2018/09/14 | 5,310 | 5,360 | 5,300 | 5,360 | +160 | +3.1% | 1,000 |
| 2018/09/13 | 5,230 | 5,300 | 5,200 | 5,200 | -60 | -1.1% | 1,300 |
| 2018/09/12 | 5,490 | 5,490 | 5,200 | 5,260 | +70 | +1.3% | 4,100 |
| 2018/09/11 | 5,480 | 5,480 | 5,160 | 5,190 | -50 | -1% | 4,200 |
| 2018/09/10 | 5,060 | 5,240 | 5,000 | 5,240 | -220 | -4% | 7,000 |
| 2018/09/07 | 5,390 | 5,480 | 5,190 | 5,460 | -20 | -0.4% | 6,800 |
| 2018/09/06 | 5,950 | 5,950 | 5,160 | 5,480 | -170 | -3% | 11,600 |
| 2018/09/05 | 5,700 | 6,030 | 4,870 | 5,650 | +450 | +8.7% | 52,400 |
| 2018/09/04 | 4,640 | 5,200 | 4,510 | 5,200 | +700 | +15.6% | 17,800 |
| 2018/09/03 | 4,350 | 4,500 | 4,350 | 4,500 | +210 | +4.9% | 2,600 |
| 2018/08/31 | 4,030 | 4,300 | 4,030 | 4,290 | +260 | +6.5% | 2,600 |
| 2018/08/30 | 4,025 | 4,030 | 4,025 | 4,030 | - | - | 200 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 700 |
| 2018/08/27 | 3,965 | 4,005 | 3,965 | 4,000 | -35 | -0.9% | 3,200 |
| 2018/08/24 | 4,035 | 4,035 | 4,035 | 4,035 | +70 | +1.8% | 100 |
| 2018/08/23 | 4,000 | 4,030 | 3,965 | 3,965 | -35 | -0.9% | 600 |
| 2018/08/22 | 3,950 | 4,000 | 3,950 | 4,000 | ±0 | ±0% | 1,300 |
| 2018/08/21 | 4,000 | 4,015 | 3,970 | 4,000 | +40 | +1% | 700 |
| 2018/08/20 | 3,965 | 3,965 | 3,960 | 3,960 | -40 | -1% | 200 |
| 2018/08/17 | 4,005 | 4,005 | 4,000 | 4,000 | -35 | -0.9% | 800 |
| 2018/08/16 | 4,050 | 4,070 | 4,035 | 4,035 | -30 | -0.7% | 700 |
| 2018/08/15 | 4,145 | 4,145 | 4,065 | 4,065 | -15 | -0.4% | 1,000 |
| 2018/08/14 | 4,060 | 4,080 | 4,060 | 4,080 | -5 | -0.1% | 1,500 |
| 2018/08/13 | 4,090 | 4,160 | 4,085 | 4,085 | ±0 | ±0% | 800 |
| 2018/08/10 | 4,070 | 4,095 | 4,070 | 4,085 | +15 | +0.4% | 1,100 |
| 2018/08/09 | 4,140 | 4,195 | 4,070 | 4,070 | +70 | +1.8% | 1,300 |
| 2018/08/08 | 4,055 | 4,055 | 4,000 | 4,000 | - | - | 600 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 4,070 | 4,120 | 4,050 | 4,055 | +15 | +0.4% | 1,300 |
| 2018/08/03 | 4,295 | 4,295 | 4,030 | 4,040 | -195 | -4.6% | 3,200 |
| 2018/08/02 | 3,995 | 4,440 | 3,990 | 4,235 | +240 | +6% | 7,700 |
| 2018/08/01 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 1,100 |
| 2018/07/31 | 4,000 | 4,000 | 3,995 | 4,000 | -45 | -1.1% | 500 |
| 2018/07/30 | 4,045 | 4,045 | 4,000 | 4,045 | -5 | -0.1% | 600 |
| 2018/07/27 | 4,045 | 4,050 | 4,045 | 4,050 | +30 | +0.7% | 300 |
| 2018/07/26 | 4,045 | 4,045 | 4,020 | 4,020 | +115 | +2.9% | 1,400 |
| 2018/07/25 | 3,990 | 3,990 | 3,905 | 3,905 | -90 | -2.3% | 1,800 |
| 2018/07/24 | 3,900 | 3,995 | 3,900 | 3,995 | +50 | +1.3% | 2,200 |
| 2018/07/23 | 3,945 | 3,945 | 3,945 | 3,945 | +45 | +1.2% | 100 |
| 2018/07/20 | 3,855 | 3,970 | 3,850 | 3,900 | +5 | +0.1% | 2,100 |
| 2018/07/19 | 3,895 | 3,895 | 3,895 | 3,895 | -105 | -2.6% | 300 |
| 2018/07/18 | 3,700 | 4,100 | 3,700 | 4,000 | +350 | +9.6% | 5,900 |
| 2018/07/17 | 3,700 | 3,705 | 3,650 | 3,650 | -30 | -0.8% | 5,600 |
| 2018/07/13 | 3,680 | 3,680 | 3,680 | 3,680 | +5 | +0.1% | 100 |
1601～
1650
件表示中 / 3683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 | 368,500円 | +5.7% | +0.6% | 2.52% | 15.88倍 | 3.08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 |
| ユーグレナ | 45,900円 | - | - | 0.00% | - | 1.97倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 伊藤園 １ Ｐ | 183,000円 | - | - | 3.06% | - | - |
|
- |
| 養命酒 | 312,000円 | -0.6% | -34.7% | 1.44% | 64.51倍 | 0.94倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| フジッコ | 163,800円 | +2.0% | -25.6% | 2.81% | 46.63倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
