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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,819 | 2,819 | 2,801 | 2,806 | -9 | -0.3% | 5,800 |
| 2024/04/25 | 2,778 | 2,818 | 2,778 | 2,815 | +22 | +0.8% | 15,800 |
| 2024/04/24 | 2,819 | 2,819 | 2,776 | 2,793 | -11 | -0.4% | 8,600 |
| 2024/04/23 | 2,780 | 2,810 | 2,780 | 2,804 | +25 | +0.9% | 8,600 |
| 2024/04/22 | 2,749 | 2,820 | 2,742 | 2,779 | +51 | +1.9% | 20,500 |
| 2024/04/19 | 2,750 | 2,751 | 2,709 | 2,728 | -18 | -0.7% | 15,200 |
| 2024/04/18 | 2,754 | 2,758 | 2,727 | 2,746 | +20 | +0.7% | 6,600 |
| 2024/04/17 | 2,754 | 2,754 | 2,721 | 2,726 | -33 | -1.2% | 13,000 |
| 2024/04/16 | 2,787 | 2,790 | 2,759 | 2,759 | -41 | -1.5% | 16,000 |
| 2024/04/15 | 2,827 | 2,836 | 2,800 | 2,800 | -46 | -1.6% | 10,400 |
| 2024/04/12 | 2,813 | 2,854 | 2,811 | 2,846 | +33 | +1.2% | 27,800 |
| 2024/04/11 | 2,820 | 2,828 | 2,785 | 2,813 | -12 | -0.4% | 12,300 |
| 2024/04/10 | 2,917 | 2,931 | 2,814 | 2,825 | -71 | -2.5% | 43,700 |
| 2024/04/09 | 2,871 | 2,897 | 2,835 | 2,896 | +49 | +1.7% | 30,800 |
| 2024/04/08 | 2,812 | 2,847 | 2,812 | 2,847 | +38 | +1.4% | 10,100 |
| 2024/04/05 | 2,789 | 2,823 | 2,787 | 2,809 | -5 | -0.2% | 12,000 |
| 2024/04/04 | 2,803 | 2,829 | 2,791 | 2,814 | -6 | -0.2% | 12,100 |
| 2024/04/03 | 2,792 | 2,835 | 2,780 | 2,820 | +20 | +0.7% | 15,800 |
| 2024/04/02 | 2,839 | 2,839 | 2,792 | 2,800 | -55 | -1.9% | 16,500 |
| 2024/04/01 | 2,910 | 2,918 | 2,855 | 2,855 | +39 | +1.4% | 53,000 |
| 2024/03/29 | 2,790 | 2,819 | 2,790 | 2,816 | +56 | +2% | 27,700 |
| 2024/03/28 | 2,789 | 2,803 | 2,760 | 2,760 | -29 | -1% | 13,900 |
| 2024/03/27 | 2,773 | 2,813 | 2,772 | 2,789 | +18 | +0.6% | 34,300 |
| 2024/03/26 | 2,746 | 2,772 | 2,731 | 2,771 | +16 | +0.6% | 10,800 |
| 2024/03/25 | 2,758 | 2,777 | 2,755 | 2,755 | -25 | -0.9% | 12,700 |
| 2024/03/22 | 2,720 | 2,784 | 2,714 | 2,780 | +62 | +2.3% | 33,700 |
| 2024/03/21 | 2,739 | 2,739 | 2,710 | 2,718 | -12 | -0.4% | 8,400 |
| 2024/03/19 | 2,704 | 2,734 | 2,697 | 2,730 | +26 | +1% | 8,700 |
| 2024/03/18 | 2,682 | 2,719 | 2,680 | 2,704 | +8 | +0.3% | 22,400 |
| 2024/03/15 | 2,710 | 2,710 | 2,660 | 2,696 | -14 | -0.5% | 22,300 |
| 2024/03/14 | 2,674 | 2,713 | 2,674 | 2,710 | +26 | +1% | 16,000 |
| 2024/03/13 | 2,709 | 2,713 | 2,677 | 2,684 | -37 | -1.4% | 14,800 |
| 2024/03/12 | 2,719 | 2,739 | 2,698 | 2,721 | +4 | +0.1% | 20,800 |
| 2024/03/11 | 2,699 | 2,718 | 2,683 | 2,717 | +37 | +1.4% | 16,800 |
| 2024/03/08 | 2,654 | 2,696 | 2,654 | 2,680 | +20 | +0.8% | 20,400 |
| 2024/03/07 | 2,640 | 2,661 | 2,640 | 2,660 | +14 | +0.5% | 7,300 |
| 2024/03/06 | 2,617 | 2,670 | 2,617 | 2,646 | +29 | +1.1% | 16,100 |
| 2024/03/05 | 2,626 | 2,627 | 2,591 | 2,617 | -13 | -0.5% | 15,800 |
| 2024/03/04 | 2,659 | 2,676 | 2,630 | 2,630 | -44 | -1.6% | 19,200 |
| 2024/03/01 | 2,694 | 2,700 | 2,652 | 2,674 | -13 | -0.5% | 17,000 |
| 2024/02/29 | 2,672 | 2,699 | 2,671 | 2,687 | -14 | -0.5% | 11,700 |
| 2024/02/28 | 2,680 | 2,723 | 2,668 | 2,701 | -24 | -0.9% | 17,000 |
| 2024/02/27 | 2,702 | 2,732 | 2,702 | 2,725 | +20 | +0.7% | 10,600 |
| 2024/02/26 | 2,705 | 2,725 | 2,705 | 2,705 | +2 | +0.1% | 6,800 |
| 2024/02/22 | 2,725 | 2,725 | 2,690 | 2,703 | -10 | -0.4% | 15,500 |
| 2024/02/21 | 2,715 | 2,723 | 2,710 | 2,713 | -10 | -0.4% | 6,100 |
| 2024/02/20 | 2,724 | 2,744 | 2,718 | 2,723 | +5 | +0.2% | 10,900 |
| 2024/02/19 | 2,680 | 2,719 | 2,678 | 2,718 | +41 | +1.5% | 7,900 |
| 2024/02/16 | 2,667 | 2,704 | 2,667 | 2,677 | +7 | +0.3% | 13,500 |
| 2024/02/15 | 2,693 | 2,693 | 2,670 | 2,670 | -23 | -0.9% | 11,200 |
1～
50
件表示中 / 5596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 | 280,600円 | +5.8% | +68.9% | 0.61% | 1122.40倍 | 3.94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 |
| ハニーズＨＬＤ | 171,000円 | +3.9% | -6.5% | 3.22% | 9.93倍 | 1.15倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ＳＲＳＨＤ | 113,600円 | +9.2% | - | 0.53% | 33.55倍 | 3.22倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| 鳥貴族ＨＤ | 400,500円 | +22.6% | +110.6% | 0.30% | 26.67倍 | 5.90倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| ＳＦＰ | 202,600円 | +3.2% | +2.9% | 1.28% | 30.78倍 | 5.96倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
