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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,120 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 29,000 |
| 2005/06/06 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 46,400 |
| 2005/06/03 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 15,900 |
| 2005/06/02 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 23,100 |
| 2005/06/01 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 30,300 |
| 2005/05/31 | 1,120 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 26,700 |
| 2005/05/30 | 1,110 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 30,000 |
| 2005/05/27 | 1,110 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 25,700 |
| 2005/05/26 | 1,110 | 1,120 | 1,100 | 1,120 | -20 | -1.8% | 74,600 |
| 2005/05/25 | 1,130 | 1,140 | 1,120 | 1,140 | +10 | +0.9% | 130,900 |
| 2005/05/24 | 1,150 | 1,150 | 1,130 | 1,130 | -30 | -2.6% | 102,300 |
| 2005/05/23 | 1,160 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 44,000 |
| 2005/05/20 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 15,900 |
| 2005/05/19 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 27,100 |
| 2005/05/18 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 51,200 |
| 2005/05/17 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 41,800 |
| 2005/05/16 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 25,300 |
| 2005/05/13 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 19,000 |
| 2005/05/12 | 1,180 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 45,100 |
| 2005/05/11 | 1,180 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 27,100 |
| 2005/05/10 | 1,190 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 53,400 |
| 2005/05/09 | 1,180 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 61,700 |
| 2005/05/06 | 1,180 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 69,900 |
| 2005/05/02 | 1,160 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 50,600 |
| 2005/04/28 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 11,800 |
| 2005/04/27 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 14,500 |
| 2005/04/26 | 1,160 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 33,700 |
| 2005/04/25 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 15,700 |
| 2005/04/22 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 50,400 |
| 2005/04/21 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 30,800 |
| 2005/04/20 | 1,150 | 1,160 | 1,140 | 1,140 | +10 | +0.9% | 23,400 |
| 2005/04/19 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 33,100 |
| 2005/04/18 | 1,120 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 85,800 |
| 2005/04/15 | 1,150 | 1,160 | 1,130 | 1,130 | -20 | -1.7% | 66,500 |
| 2005/04/14 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 30,700 |
| 2005/04/13 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 40,800 |
| 2005/04/12 | 1,160 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 47,300 |
| 2005/04/11 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 57,900 |
| 2005/04/08 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 78,700 |
| 2005/04/07 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 56,200 |
| 2005/04/06 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 53,200 |
| 2005/04/05 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 54,600 |
| 2005/04/04 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 49,400 |
| 2005/04/01 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 36,300 |
| 2005/03/31 | 1,170 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 80,200 |
| 2005/03/30 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 32,900 |
| 2005/03/29 | 1,190 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 90,400 |
| 2005/03/28 | 1,160 | 1,190 | 1,160 | 1,190 | +40 | +3.5% | 126,300 |
| 2005/03/25 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 53,000 |
| 2005/03/24 | 1,140 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 34,900 |
4951～
5000
件表示中 / 5919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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 |
| ゲオＨＤ | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00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 |
| Ｕアローズ | 214,800円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 119,300円 | +3.9% | -10.4% | 1.01% | 27.52倍 | 2.24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
