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 |
|---|---|---|---|---|---|---|---|
| 2005/03/03 | 1,140 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 105,700 |
| 2005/03/02 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 96,300 |
| 2005/03/01 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 48,400 |
| 2005/02/28 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 41,700 |
| 2005/02/25 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 28,800 |
| 2005/02/24 | 1,110 | 1,110 | 1,090 | 1,110 | ±0 | ±0% | 23,900 |
| 2005/02/23 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 22,900 |
| 2005/02/22 | 1,100 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 50,600 |
| 2005/02/21 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 111,900 |
| 2005/02/18 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 63,100 |
| 2005/02/17 | 1,120 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 56,800 |
| 2005/02/16 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 28,700 |
| 2005/02/15 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 33,700 |
| 2005/02/14 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 30,500 |
| 2005/02/10 | 1,130 | 1,140 | 1,120 | 1,140 | +10 | +0.9% | 35,800 |
| 2005/02/09 | 1,140 | 1,140 | 1,130 | 1,130 | ±0 | ±0% | 57,800 |
| 2005/02/08 | 1,130 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 46,200 |
| 2005/02/07 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 44,400 |
| 2005/02/04 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 49,400 |
| 2005/02/03 | 1,150 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 41,800 |
| 2005/02/02 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 50,700 |
| 2005/02/01 | 1,150 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 107,600 |
| 2005/01/31 | 1,110 | 1,150 | 1,100 | 1,150 | +40 | +3.6% | 240,200 |
| 2005/01/28 | 1,140 | 1,150 | 1,100 | 1,110 | -30 | -2.6% | 184,800 |
| 2005/01/27 | 1,180 | 1,190 | 1,130 | 1,140 | -40 | -3.4% | 162,300 |
| 2005/01/26 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 66,100 |
| 2005/01/25 | 1,220 | 1,220 | 1,180 | 1,190 | -30 | -2.5% | 79,900 |
| 2005/01/24 | 1,200 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 57,500 |
| 2005/01/21 | 1,190 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 38,300 |
| 2005/01/20 | 1,220 | 1,230 | 1,190 | 1,190 | -30 | -2.5% | 68,000 |
| 2005/01/19 | 1,240 | 1,250 | 1,220 | 1,220 | -10 | -0.8% | 78,500 |
| 2005/01/18 | 1,230 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 75,500 |
| 2005/01/17 | 1,210 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 109,300 |
| 2005/01/14 | 1,210 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 109,700 |
| 2005/01/13 | 1,220 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 92,900 |
| 2005/01/12 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 71,000 |
| 2005/01/11 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 30,600 |
| 2005/01/07 | 1,260 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 23,300 |
| 2005/01/06 | 1,240 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 33,900 |
| 2005/01/05 | 1,280 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 20,400 |
| 2005/01/04 | 1,290 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 6,600 |
| 2004/12/30 | 1,320 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 7,400 |
| 2004/12/29 | 1,300 | 1,310 | 1,280 | 1,310 | +10 | +0.8% | 14,900 |
| 2004/12/28 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 6,800 |
| 2004/12/27 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 10,300 |
| 2004/12/24 | 1,270 | 1,280 | 1,260 | 1,280 | +30 | +2.4% | 14,400 |
| 2004/12/22 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2004/12/21 | 1,250 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 10,600 |
| 2004/12/20 | 1,260 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 17,700 |
| 2004/12/17 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 12,900 |
4951～
5000
件表示中 / 5856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 | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39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 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77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 | 47,900円 | +5.2% | +18.2% | 5.01% | 8.28倍 | 0.81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 |
| 松 屋 | 109,800円 | +3.9% | -10.4% | 1.09% | 25.33倍 | 2.06倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
