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 |
|---|---|---|---|---|---|---|---|
| 2004/11/19 | 1,320 | 1,320 | 1,285 | 1,295 | -20 | -1.5% | 74,600 |
| 2004/11/18 | 1,295 | 1,320 | 1,295 | 1,315 | +25 | +1.9% | 79,800 |
| 2004/11/17 | 1,285 | 1,290 | 1,275 | 1,290 | +10 | +0.8% | 52,800 |
| 2004/11/16 | 1,285 | 1,285 | 1,270 | 1,280 | ±0 | ±0% | 46,000 |
| 2004/11/15 | 1,275 | 1,285 | 1,270 | 1,280 | +10 | +0.8% | 49,600 |
| 2004/11/12 | 1,260 | 1,280 | 1,255 | 1,270 | +15 | +1.2% | 90,000 |
| 2004/11/11 | 1,245 | 1,260 | 1,240 | 1,255 | +10 | +0.8% | 43,200 |
| 2004/11/10 | 1,240 | 1,255 | 1,240 | 1,245 | +10 | +0.8% | 28,800 |
| 2004/11/09 | 1,230 | 1,240 | 1,225 | 1,235 | +5 | +0.4% | 15,200 |
| 2004/11/08 | 1,225 | 1,240 | 1,225 | 1,230 | -15 | -1.2% | 61,000 |
| 2004/11/05 | 1,250 | 1,260 | 1,220 | 1,245 | ±0 | ±0% | 50,800 |
| 2004/11/04 | 1,285 | 1,290 | 1,245 | 1,245 | ±0 | ±0% | 100,400 |
| 2004/11/02 | 1,205 | 1,250 | 1,190 | 1,245 | +45 | +3.8% | 139,800 |
| 2004/11/01 | 1,250 | 1,255 | 1,180 | 1,200 | -50 | -4% | 326,200 |
| 2004/10/29 | 1,315 | 1,340 | 1,250 | 1,250 | -70 | -5.3% | 512,800 |
| 2004/10/28 | 1,320 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 169,400 |
| 2004/10/27 | 1,300 | 1,320 | 1,295 | 1,305 | +20 | +1.6% | 108,800 |
| 2004/10/26 | 1,275 | 1,290 | 1,270 | 1,285 | +20 | +1.6% | 78,000 |
| 2004/10/25 | 1,250 | 1,275 | 1,245 | 1,265 | -10 | -0.8% | 94,400 |
| 2004/10/22 | 1,285 | 1,285 | 1,260 | 1,275 | -15 | -1.2% | 182,200 |
| 2004/10/21 | 1,235 | 1,300 | 1,230 | 1,290 | +60 | +4.9% | 707,600 |
| 2004/10/20 | 1,220 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 145,800 |
| 2004/10/19 | 1,200 | 1,230 | 1,195 | 1,230 | +30 | +2.5% | 159,600 |
| 2004/10/18 | 1,210 | 1,225 | 1,190 | 1,200 | -30 | -2.4% | 141,200 |
| 2004/10/15 | 1,220 | 1,235 | 1,215 | 1,230 | +10 | +0.8% | 131,200 |
| 2004/10/14 | 1,210 | 1,220 | 1,200 | 1,220 | +10 | +0.8% | 48,600 |
| 2004/10/13 | 1,215 | 1,220 | 1,205 | 1,210 | +5 | +0.4% | 38,200 |
| 2004/10/12 | 1,225 | 1,240 | 1,205 | 1,205 | -10 | -0.8% | 101,800 |
| 2004/10/08 | 1,185 | 1,225 | 1,185 | 1,215 | +30 | +2.5% | 100,200 |
| 2004/10/07 | 1,175 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 37,000 |
| 2004/10/06 | 1,170 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 42,400 |
| 2004/10/05 | 1,180 | 1,180 | 1,165 | 1,175 | -5 | -0.4% | 38,800 |
| 2004/10/04 | 1,195 | 1,205 | 1,165 | 1,180 | -15 | -1.3% | 62,600 |
| 2004/10/01 | 1,205 | 1,220 | 1,190 | 1,195 | -5 | -0.4% | 67,000 |
| 2004/09/30 | 1,185 | 1,225 | 1,180 | 1,200 | +25 | +2.1% | 142,600 |
| 2004/09/29 | 1,160 | 1,175 | 1,155 | 1,175 | +10 | +0.9% | 75,400 |
| 2004/09/28 | 1,160 | 1,170 | 1,145 | 1,165 | +15 | +1.3% | 111,800 |
| 2004/09/27 | 1,155 | 1,155 | 1,145 | 1,150 | +15 | +1.3% | 84,000 |
| 2004/09/24 | 1,115 | 1,135 | 1,110 | 1,135 | +25 | +2.3% | 80,600 |
| 2004/09/22 | 1,095 | 1,110 | 1,090 | 1,110 | +25 | +2.3% | 102,800 |
| 2004/09/21 | 1,095 | 1,095 | 1,085 | 1,085 | ±0 | ±0% | 67,600 |
| 2004/09/17 | 1,095 | 1,095 | 1,085 | 1,085 | -5 | -0.5% | 55,000 |
| 2004/09/16 | 1,085 | 1,090 | 1,080 | 1,090 | +5 | +0.5% | 78,000 |
| 2004/09/15 | 1,085 | 1,200 | 1,075 | 1,085 | -15 | -1.4% | 329,200 |
| 2004/09/14 | 1,150 | 1,150 | 1,100 | 1,100 | -40 | -3.5% | 101,800 |
| 2004/09/13 | 1,175 | 1,175 | 1,140 | 1,140 | -25 | -2.1% | 92,800 |
| 2004/09/10 | 1,190 | 1,190 | 1,160 | 1,165 | -10 | -0.9% | 96,000 |
| 2004/09/09 | 1,175 | 1,210 | 1,155 | 1,175 | ±0 | ±0% | 158,600 |
| 2004/09/08 | 1,225 | 1,245 | 1,165 | 1,175 | -95 | -7.5% | 267,400 |
| 2004/09/07 | 1,175 | 1,275 | 1,155 | 1,270 | +195 | +18.1% | 645,200 |
5051～
5100
件表示中 / 5888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 | 349,000円 | +10.1% | +22.0% | 0.49% | 558.40倍 | 5.36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 |
| 山岡家 | 592,000円 | +12.8% | +6.5% | 0.10% | 19.56倍 | 8.67倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＧセブンＨＤ | 133,400円 | +7.4% | +15.2% | 3.00% | 10.23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 |
| リンガハット | 219,200円 | +3.9% | +1.1% | 0.55% | 56.80倍 | 4.16倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 46,400円 | +5.2% | +18.2% | 5.17% | 8.02倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
