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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,063 | 2,088 | 2,043 | 2,088 | +25 | +1.2% | 21,400 |
2023/09/26 | 2,134 | 2,140 | 2,063 | 2,063 | -42 | -2% | 49,000 |
2023/09/25 | 2,050 | 2,156 | 2,050 | 2,105 | +76 | +3.7% | 101,100 |
2023/09/22 | 1,969 | 2,047 | 1,969 | 2,029 | +60 | +3% | 67,200 |
2023/09/21 | 1,961 | 1,985 | 1,947 | 1,969 | ±0 | ±0% | 31,200 |
2023/09/20 | 1,972 | 2,010 | 1,962 | 1,969 | +3 | +0.2% | 58,100 |
2023/09/19 | 1,950 | 1,985 | 1,925 | 1,966 | +92 | +4.9% | 103,900 |
2023/09/15 | 1,898 | 1,905 | 1,868 | 1,874 | -6 | -0.3% | 43,400 |
2023/09/14 | 1,870 | 1,880 | 1,857 | 1,880 | +28 | +1.5% | 26,300 |
2023/09/13 | 1,872 | 1,880 | 1,845 | 1,852 | -20 | -1.1% | 30,600 |
2023/09/12 | 1,862 | 1,882 | 1,855 | 1,872 | +17 | +0.9% | 36,400 |
2023/09/11 | 1,835 | 1,876 | 1,833 | 1,855 | +37 | +2% | 38,800 |
2023/09/08 | 1,835 | 1,843 | 1,815 | 1,818 | -17 | -0.9% | 26,600 |
2023/09/07 | 1,817 | 1,852 | 1,811 | 1,835 | +24 | +1.3% | 34,800 |
2023/09/06 | 1,830 | 1,830 | 1,803 | 1,811 | -19 | -1% | 29,400 |
2023/09/05 | 1,820 | 1,830 | 1,820 | 1,830 | +10 | +0.5% | 16,400 |
2023/09/04 | 1,795 | 1,832 | 1,795 | 1,820 | +27 | +1.5% | 33,100 |
2023/09/01 | 1,804 | 1,816 | 1,787 | 1,793 | -11 | -0.6% | 31,100 |
2023/08/31 | 1,811 | 1,823 | 1,802 | 1,804 | +4 | +0.2% | 40,900 |
2023/08/30 | 1,790 | 1,808 | 1,786 | 1,800 | +20 | +1.1% | 26,200 |
2023/08/29 | 1,762 | 1,795 | 1,762 | 1,780 | +24 | +1.4% | 28,600 |
2023/08/28 | 1,726 | 1,756 | 1,726 | 1,756 | +35 | +2% | 24,400 |
2023/08/25 | 1,724 | 1,738 | 1,712 | 1,721 | -14 | -0.8% | 23,200 |
2023/08/24 | 1,745 | 1,751 | 1,729 | 1,735 | +3 | +0.2% | 23,300 |
2023/08/23 | 1,730 | 1,748 | 1,725 | 1,732 | +5 | +0.3% | 22,600 |
2023/08/22 | 1,770 | 1,778 | 1,723 | 1,727 | -37 | -2.1% | 53,400 |
2023/08/21 | 1,727 | 1,769 | 1,727 | 1,764 | +31 | +1.8% | 18,300 |
2023/08/18 | 1,707 | 1,744 | 1,705 | 1,733 | +9 | +0.5% | 20,500 |
2023/08/17 | 1,743 | 1,747 | 1,710 | 1,724 | -37 | -2.1% | 40,100 |
2023/08/16 | 1,795 | 1,795 | 1,760 | 1,761 | -30 | -1.7% | 24,900 |
2023/08/15 | 1,780 | 1,806 | 1,780 | 1,791 | +1 | +0.1% | 29,800 |
2023/08/14 | 1,799 | 1,831 | 1,778 | 1,790 | +4 | +0.2% | 44,500 |
2023/08/10 | 1,733 | 1,793 | 1,731 | 1,786 | +51 | +2.9% | 49,100 |
2023/08/09 | 1,686 | 1,745 | 1,662 | 1,735 | +49 | +2.9% | 64,600 |
2023/08/08 | 1,740 | 1,740 | 1,686 | 1,686 | -44 | -2.5% | 69,400 |
2023/08/07 | 1,705 | 1,730 | 1,674 | 1,730 | +24 | +1.4% | 47,200 |
2023/08/04 | 1,716 | 1,738 | 1,693 | 1,706 | -20 | -1.2% | 82,500 |
2023/08/03 | 1,761 | 1,761 | 1,708 | 1,726 | -53 | -3% | 119,000 |
2023/08/02 | 1,810 | 1,830 | 1,778 | 1,779 | -31 | -1.7% | 100,300 |
2023/08/01 | 1,840 | 1,859 | 1,803 | 1,810 | -30 | -1.6% | 92,000 |
2023/07/31 | 1,840 | 1,879 | 1,801 | 1,840 | +19 | +1% | 114,100 |
2023/07/28 | 1,840 | 1,894 | 1,806 | 1,821 | -69 | -3.7% | 167,700 |
2023/07/27 | 2,044 | 2,052 | 1,820 | 1,890 | -134 | -6.6% | 499,800 |
2023/07/26 | 2,042 | 2,057 | 2,018 | 2,024 | -27 | -1.3% | 42,000 |
2023/07/25 | 2,072 | 2,085 | 2,034 | 2,051 | -14 | -0.7% | 53,200 |
2023/07/24 | 2,066 | 2,087 | 2,054 | 2,065 | ±0 | ±0% | 28,100 |
2023/07/21 | 2,012 | 2,078 | 2,000 | 2,065 | +37 | +1.8% | 38,600 |
2023/07/20 | 2,049 | 2,049 | 2,011 | 2,028 | -33 | -1.6% | 43,200 |
2023/07/19 | 2,050 | 2,085 | 2,043 | 2,061 | +24 | +1.2% | 58,200 |
2023/07/18 | 2,004 | 2,039 | 1,962 | 2,037 | +32 | +1.6% | 51,100 |
151~
200
件表示中 / 3453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 | 228,500円 | +4.4% | +1.1% | 3.15% | 12.78倍 | 2.20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 |
フィード・ワン | 95,700円 | +1.7% | +338.3% | 2.82% | 7.63倍 | 0.77倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
北海コカ | 268,300円 | +2.2% | +15.8% | 1.12% | 28.09倍 | 0.89倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
かどや | 363,000円 | +3.9% | -10.5% | 2.34% | 16.70倍 | 1.00倍 |
|
ごま油で国内首位。1858年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
はごろも | 330,000円 | +4.3% | - | 1.52% | 17.75倍 | 0.84倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム