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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 400 | 400 | 397 | 397 | -3 | -0.8% | 3,000 |
| 2010/07/15 | 400 | 400 | 400 | 400 | -3 | -0.7% | 7,000 |
| 2010/07/14 | 401 | 403 | 401 | 403 | - | - | 4,000 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 401 | 401 | 398 | 398 | - | - | 2,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 398 | 398 | 398 | 398 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 401 | 402 | 401 | 402 | - | - | 5,000 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 396 | 397 | 395 | 395 | -6 | -1.5% | 5,000 |
| 2010/06/30 | 401 | 401 | 401 | 401 | +1 | +0.3% | 1,000 |
| 2010/06/29 | 400 | 400 | 400 | 400 | - | - | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 406 | 406 | 406 | 406 | +4 | +1% | 2,000 |
| 2010/06/24 | 401 | 404 | 401 | 402 | +2 | +0.5% | 3,000 |
| 2010/06/23 | 401 | 401 | 400 | 400 | - | - | 5,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 401 | 401 | 401 | 401 | - | - | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 405 | 405 | 405 | 405 | -5 | -1.2% | 1,000 |
| 2010/06/16 | 402 | 410 | 402 | 410 | +3 | +0.7% | 3,000 |
| 2010/06/15 | 407 | 407 | 407 | 407 | +1 | +0.2% | 5,000 |
| 2010/06/14 | 404 | 406 | 404 | 406 | +5 | +1.2% | 3,000 |
| 2010/06/11 | 406 | 406 | 401 | 401 | - | - | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 399 | 399 | 398 | 398 | -1 | -0.3% | 2,000 |
| 2010/06/08 | 400 | 400 | 399 | 399 | -1 | -0.3% | 5,000 |
| 2010/06/07 | 400 | 400 | 400 | 400 | - | - | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 400 | 400 | 400 | 400 | +3 | +0.8% | 1,000 |
| 2010/05/26 | 405 | 405 | 397 | 397 | +1 | +0.3% | 3,000 |
| 2010/05/25 | 396 | 396 | 396 | 396 | -3 | -0.8% | 3,000 |
| 2010/05/24 | 400 | 400 | 399 | 399 | +1 | +0.3% | 2,000 |
| 2010/05/21 | 399 | 399 | 398 | 398 | -2 | -0.5% | 6,000 |
| 2010/05/20 | 400 | 400 | 400 | 400 | ±0 | ±0% | 3,000 |
| 2010/05/19 | 399 | 400 | 399 | 400 | +1 | +0.3% | 2,000 |
| 2010/05/18 | 400 | 400 | 399 | 399 | -1 | -0.3% | 10,000 |
| 2010/05/17 | 405 | 405 | 400 | 400 | -7 | -1.7% | 28,000 |
| 2010/05/14 | 406 | 407 | 406 | 407 | ±0 | ±0% | 3,000 |
| 2010/05/13 | 407 | 407 | 407 | 407 | +4 | +1% | 1,000 |
| 2010/05/12 | 403 | 403 | 403 | 403 | ±0 | ±0% | 8,000 |
| 2010/05/11 | 403 | 403 | 403 | 403 | ±0 | ±0% | 1,000 |
| 2010/05/10 | 404 | 404 | 403 | 403 | -1 | -0.2% | 3,000 |
3601～
3650
件表示中 / 3673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 | 318,500円 | +5.7% | +0.6% | 2.92% | 13.72倍 | 2.66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 |
| 不二家 | 233,200円 | +7.3% | +2.2% | 1.29% | 33.40倍 | 1.04倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
| 養命酒 | 292,000円 | -0.6% | -34.7% | 1.54% | 60.37倍 | 0.88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 | 155,500円 | +2.0% | -25.6% | 2.96% | 44.26倍 | 0.65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
