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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/28 | 3,155 | 3,200 | 3,120 | 3,200 | +30 | +0.9% | 20,400 |
| 2024/11/27 | 3,170 | 3,175 | 3,100 | 3,170 | -15 | -0.5% | 34,000 |
| 2024/11/26 | 3,220 | 3,250 | 3,165 | 3,185 | -40 | -1.2% | 28,700 |
| 2024/11/25 | 3,230 | 3,255 | 3,210 | 3,225 | +10 | +0.3% | 26,700 |
| 2024/11/22 | 3,180 | 3,215 | 3,150 | 3,215 | +25 | +0.8% | 21,500 |
| 2024/11/21 | 3,230 | 3,235 | 3,180 | 3,190 | -30 | -0.9% | 18,900 |
| 2024/11/20 | 3,175 | 3,245 | 3,175 | 3,220 | +60 | +1.9% | 36,000 |
| 2024/11/19 | 3,100 | 3,170 | 3,100 | 3,160 | +70 | +2.3% | 23,000 |
| 2024/11/18 | 3,105 | 3,160 | 3,080 | 3,090 | -70 | -2.2% | 32,100 |
| 2024/11/15 | 3,170 | 3,190 | 3,130 | 3,160 | +20 | +0.6% | 43,500 |
| 2024/11/14 | 3,215 | 3,215 | 3,120 | 3,140 | -65 | -2% | 53,700 |
| 2024/11/13 | 3,220 | 3,235 | 3,120 | 3,205 | -30 | -0.9% | 71,500 |
| 2024/11/12 | 3,220 | 3,310 | 3,190 | 3,235 | +40 | +1.3% | 102,000 |
| 2024/11/11 | 3,140 | 3,220 | 3,100 | 3,195 | +125 | +4.1% | 106,400 |
| 2024/11/08 | 3,070 | 3,100 | 3,005 | 3,070 | +5 | +0.2% | 60,300 |
| 2024/11/07 | 2,959 | 3,090 | 2,959 | 3,065 | +125 | +4.3% | 106,400 |
| 2024/11/06 | 2,965 | 2,973 | 2,930 | 2,940 | -17 | -0.6% | 63,200 |
| 2024/11/05 | 2,909 | 2,959 | 2,905 | 2,957 | +54 | +1.9% | 65,400 |
| 2024/11/01 | 2,938 | 2,946 | 2,876 | 2,903 | -56 | -1.9% | 62,900 |
| 2024/10/31 | 2,901 | 2,991 | 2,901 | 2,959 | +21 | +0.7% | 121,300 |
| 2024/10/30 | 2,895 | 2,947 | 2,850 | 2,938 | +43 | +1.5% | 197,800 |
| 2024/10/29 | 3,070 | 3,105 | 2,870 | 2,895 | -105 | -3.5% | 705,400 |
151～
200
件表示中 / 3768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 | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84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 |
| 昭和産 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| ＤｙＤｏ | 272,400円 | +5.2% | +9.2% | 1.10% | 21.53倍 | 0.94倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
市場注目の銘柄
チャート関連のコラム
