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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,130 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 45,700 |
| 2005/03/22 | 1,140 | 1,150 | 1,130 | 1,140 | +20 | +1.8% | 78,000 |
| 2005/03/18 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 55,800 |
| 2005/03/17 | 1,120 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 38,300 |
| 2005/03/16 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 41,000 |
| 2005/03/15 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 74,700 |
| 2005/03/14 | 1,130 | 1,140 | 1,130 | 1,130 | +10 | +0.9% | 39,600 |
| 2005/03/11 | 1,120 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 60,200 |
| 2005/03/10 | 1,130 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 29,500 |
| 2005/03/09 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 28,300 |
| 2005/03/08 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 56,400 |
| 2005/03/07 | 1,140 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 40,700 |
| 2005/03/04 | 1,130 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 61,500 |
| 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 |
5001～
5050
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
