キャンドゥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,645 | 3,660 | 3,610 | 3,660 | +5 | +0.1% | 10,500 |
| 2025/09/12 | 3,645 | 3,665 | 3,630 | 3,655 | -5 | -0.1% | 16,900 |
| 2025/09/11 | 3,600 | 3,665 | 3,600 | 3,660 | +60 | +1.7% | 16,100 |
| 2025/09/10 | 3,585 | 3,600 | 3,570 | 3,600 | +15 | +0.4% | 12,500 |
| 2025/09/09 | 3,620 | 3,635 | 3,585 | 3,585 | -20 | -0.6% | 18,700 |
| 2025/09/08 | 3,595 | 3,615 | 3,590 | 3,605 | +50 | +1.4% | 19,100 |
| 2025/09/05 | 3,565 | 3,585 | 3,540 | 3,555 | -25 | -0.7% | 25,500 |
| 2025/09/04 | 3,605 | 3,625 | 3,570 | 3,580 | -60 | -1.6% | 24,600 |
| 2025/09/03 | 3,620 | 3,670 | 3,590 | 3,640 | +20 | +0.6% | 29,800 |
| 2025/09/02 | 3,630 | 3,645 | 3,610 | 3,620 | -20 | -0.5% | 19,500 |
| 2025/09/01 | 3,700 | 3,700 | 3,620 | 3,640 | -70 | -1.9% | 29,400 |
| 2025/08/29 | 3,755 | 3,765 | 3,710 | 3,710 | -40 | -1.1% | 26,300 |
| 2025/08/28 | 3,690 | 3,765 | 3,690 | 3,750 | -145 | -3.7% | 94,000 |
| 2025/08/27 | 3,885 | 3,925 | 3,865 | 3,895 | -5 | -0.1% | 70,900 |
| 2025/08/26 | 3,885 | 3,920 | 3,880 | 3,900 | -5 | -0.1% | 20,900 |
| 2025/08/25 | 3,915 | 3,920 | 3,880 | 3,905 | ±0 | ±0% | 21,000 |
| 2025/08/22 | 3,900 | 3,925 | 3,885 | 3,905 | +25 | +0.6% | 23,700 |
| 2025/08/21 | 3,900 | 3,915 | 3,870 | 3,880 | ±0 | ±0% | 14,300 |
| 2025/08/20 | 3,865 | 3,920 | 3,865 | 3,880 | +15 | +0.4% | 26,100 |
| 2025/08/19 | 3,865 | 3,895 | 3,865 | 3,865 | -5 | -0.1% | 20,100 |
| 2025/08/18 | 3,890 | 3,900 | 3,870 | 3,870 | -10 | -0.3% | 19,600 |
| 2025/08/15 | 3,845 | 3,890 | 3,815 | 3,880 | +30 | +0.8% | 28,800 |
| 2025/08/14 | 3,875 | 3,875 | 3,820 | 3,850 | -25 | -0.6% | 22,200 |
| 2025/08/13 | 3,860 | 3,875 | 3,840 | 3,875 | +15 | +0.4% | 15,500 |
| 2025/08/12 | 3,850 | 3,870 | 3,825 | 3,860 | +15 | +0.4% | 25,200 |
| 2025/08/08 | 3,820 | 3,850 | 3,820 | 3,845 | +5 | +0.1% | 20,900 |
| 2025/08/07 | 3,800 | 3,845 | 3,800 | 3,840 | +30 | +0.8% | 18,100 |
| 2025/08/06 | 3,795 | 3,810 | 3,775 | 3,810 | +50 | +1.3% | 11,000 |
| 2025/08/05 | 3,740 | 3,795 | 3,740 | 3,760 | +25 | +0.7% | 23,900 |
| 2025/08/04 | 3,765 | 3,785 | 3,725 | 3,735 | ±0 | ±0% | 29,600 |
| 2025/08/01 | 3,690 | 3,735 | 3,690 | 3,735 | +40 | +1.1% | 18,200 |
| 2025/07/31 | 3,690 | 3,715 | 3,675 | 3,695 | +25 | +0.7% | 25,300 |
| 2025/07/30 | 3,640 | 3,675 | 3,635 | 3,670 | +15 | +0.4% | 23,500 |
| 2025/07/29 | 3,655 | 3,680 | 3,635 | 3,655 | +10 | +0.3% | 19,600 |
| 2025/07/28 | 3,685 | 3,685 | 3,640 | 3,645 | -40 | -1.1% | 22,200 |
| 2025/07/25 | 3,710 | 3,750 | 3,665 | 3,685 | -15 | -0.4% | 23,800 |
| 2025/07/24 | 3,665 | 3,705 | 3,665 | 3,700 | +35 | +1% | 20,100 |
| 2025/07/23 | 3,630 | 3,670 | 3,600 | 3,665 | +65 | +1.8% | 26,000 |
| 2025/07/22 | 3,590 | 3,690 | 3,590 | 3,600 | +15 | +0.4% | 33,100 |
| 2025/07/18 | 3,615 | 3,615 | 3,575 | 3,585 | -5 | -0.1% | 12,100 |
| 2025/07/17 | 3,575 | 3,615 | 3,575 | 3,590 | +15 | +0.4% | 11,000 |
| 2025/07/16 | 3,555 | 3,635 | 3,525 | 3,575 | +20 | +0.6% | 31,100 |
| 2025/07/15 | 3,585 | 3,615 | 3,550 | 3,555 | -35 | -1% | 30,200 |
| 2025/07/14 | 3,585 | 3,640 | 3,585 | 3,590 | +5 | +0.1% | 41,200 |
| 2025/07/11 | 3,610 | 3,650 | 3,545 | 3,585 | +45 | +1.3% | 114,300 |
| 2025/07/10 | 3,545 | 3,580 | 3,530 | 3,540 | +5 | +0.1% | 60,500 |
| 2025/07/09 | 3,490 | 3,555 | 3,485 | 3,535 | +35 | +1% | 26,500 |
| 2025/07/08 | 3,515 | 3,520 | 3,485 | 3,500 | -5 | -0.1% | 48,100 |
| 2025/07/07 | 3,520 | 3,530 | 3,500 | 3,505 | -15 | -0.4% | 24,500 |
| 2025/07/04 | 3,490 | 3,520 | 3,490 | 3,520 | +35 | +1% | 16,600 |
1～
50
件表示中 / 5935件
類似銘柄と比較する
現在ご覧いただいている「キャンドゥ」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 |
|---|---|---|---|---|---|---|---|---|
| キャンドゥ | 366,000円 | +10.1% | +22.0% | 0.46% | 585.60倍 | 5.62倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| オイラ大地 | 164,400円 | +5.5% | +21.9% | 0.97% | 14.28倍 | 1.88倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ＶＴＨＤ | 50,200円 | +5.2% | +18.2% | 4.78% | 8.34倍 | 0.82倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ナフコ | 203,800円 | -4.8% | +107.9% | 2.85% | 39.76倍 | 0.33倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジオフドＧ | 117,900円 | +3.1% | -54.6% | 0.25% | 1339.77倍 | 7.08倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
