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 |
---|---|---|---|---|---|---|---|
2023/11/02 | 2,363 | 2,394 | 2,251 | 2,270 | -85 | -3.6% | 86,300 |
2023/11/01 | 2,264 | 2,355 | 2,227 | 2,355 | +90 | +4% | 126,900 |
2023/10/31 | 2,347 | 2,390 | 2,187 | 2,265 | -59 | -2.5% | 240,900 |
2023/10/30 | 2,145 | 2,348 | 2,139 | 2,324 | +168 | +7.8% | 348,900 |
2023/10/27 | 2,020 | 2,190 | 1,975 | 2,156 | +182 | +9.2% | 651,100 |
2023/10/26 | 1,965 | 1,990 | 1,960 | 1,974 | +7 | +0.4% | 48,600 |
2023/10/25 | 1,978 | 1,989 | 1,954 | 1,967 | +23 | +1.2% | 36,200 |
2023/10/24 | 1,960 | 1,989 | 1,905 | 1,944 | -6 | -0.3% | 39,500 |
2023/10/23 | 1,945 | 1,970 | 1,934 | 1,950 | -1 | -0.1% | 45,800 |
2023/10/20 | 1,910 | 1,955 | 1,887 | 1,951 | +24 | +1.2% | 51,900 |
2023/10/19 | 1,910 | 1,942 | 1,902 | 1,927 | -23 | -1.2% | 31,100 |
2023/10/18 | 1,964 | 1,964 | 1,893 | 1,950 | -14 | -0.7% | 49,100 |
2023/10/17 | 2,031 | 2,035 | 1,949 | 1,964 | -49 | -2.4% | 54,300 |
2023/10/16 | 2,015 | 2,051 | 1,996 | 2,013 | -13 | -0.6% | 34,300 |
2023/10/13 | 2,060 | 2,060 | 2,008 | 2,026 | -34 | -1.7% | 29,300 |
2023/10/12 | 2,090 | 2,090 | 2,039 | 2,060 | -41 | -2% | 24,500 |
2023/10/11 | 2,100 | 2,125 | 2,090 | 2,101 | -9 | -0.4% | 38,200 |
2023/10/10 | 2,052 | 2,111 | 2,052 | 2,110 | +75 | +3.7% | 40,500 |
2023/10/06 | 1,975 | 2,035 | 1,966 | 2,035 | +80 | +4.1% | 46,000 |
2023/10/05 | 1,898 | 1,966 | 1,898 | 1,955 | +74 | +3.9% | 45,400 |
2023/10/04 | 1,900 | 1,958 | 1,871 | 1,881 | -79 | -4% | 74,900 |
2023/10/03 | 2,000 | 2,005 | 1,959 | 1,960 | -46 | -2.3% | 45,800 |
2023/10/02 | 2,083 | 2,119 | 2,001 | 2,006 | -68 | -3.3% | 69,000 |
2023/09/29 | 2,155 | 2,159 | 2,067 | 2,074 | -80 | -3.7% | 67,700 |
2023/09/28 | 2,085 | 2,154 | 2,085 | 2,154 | +66 | +3.2% | 55,400 |
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 |
351~
400
件表示中 / 3678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 | 340,500円 | +5.7% | +0.6% | 2.73% | 14.67倍 | 2.84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 |
ユーグレナ | 44,900円 | - | - | 0.00% | - | 1.93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 | 180,600円 | - | - | 3.10% | - | - |
|
- |
湖池屋 | 453,000円 | +7.6% | +13.2% | 1.21% | 19.33倍 | 2.74倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品HD |
フジッコ | 158,500円 | +2.0% | -25.6% | 2.90% | 45.12倍 | 0.66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