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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/07 | 405 | 405 | 404 | 404 | -6 | -1.5% | 5,000 |
| 2010/05/06 | 406 | 411 | 406 | 410 | +4 | +1% | 6,000 |
| 2010/04/30 | 406 | 406 | 406 | 406 | ±0 | ±0% | 2,000 |
| 2010/04/28 | 406 | 406 | 406 | 406 | -4 | -1% | 1,000 |
| 2010/04/27 | 410 | 410 | 410 | 410 | +5 | +1.2% | 1,000 |
3701～
3750
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
