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 |
|---|---|---|---|---|---|---|---|
| 2004/07/29 | 1,140 | 1,140 | 1,110 | 1,115 | -30 | -2.6% | 52,400 |
| 2004/07/28 | 1,145 | 1,160 | 1,120 | 1,145 | +10 | +0.9% | 112,200 |
| 2004/07/27 | 1,175 | 1,190 | 1,125 | 1,135 | -40 | -3.4% | 134,400 |
| 2004/07/26 | 1,190 | 1,190 | 1,175 | 1,175 | -15 | -1.3% | 118,200 |
| 2004/07/23 | 1,195 | 1,210 | 1,185 | 1,190 | +10 | +0.8% | 139,600 |
| 2004/07/22 | 1,185 | 1,195 | 1,165 | 1,180 | -10 | -0.8% | 162,400 |
| 2004/07/21 | 1,215 | 1,215 | 1,180 | 1,190 | +15 | +1.3% | 181,200 |
| 2004/07/20 | 1,250 | 1,250 | 1,165 | 1,175 | -135 | -10.3% | 244,200 |
| 2004/07/16 | 1,315 | 1,345 | 1,305 | 1,310 | -35 | -2.6% | 32,400 |
| 2004/07/15 | 1,385 | 1,390 | 1,335 | 1,345 | -55 | -3.9% | 30,200 |
| 2004/07/14 | 1,420 | 1,430 | 1,390 | 1,400 | -35 | -2.4% | 28,600 |
| 2004/07/13 | 1,435 | 1,450 | 1,400 | 1,435 | -15 | -1% | 26,200 |
| 2004/07/12 | 1,435 | 1,450 | 1,435 | 1,450 | +15 | +1% | 27,000 |
| 2004/07/09 | 1,430 | 1,435 | 1,420 | 1,435 | -5 | -0.3% | 18,600 |
| 2004/07/08 | 1,430 | 1,440 | 1,425 | 1,440 | +15 | +1.1% | 30,000 |
| 2004/07/07 | 1,425 | 1,435 | 1,395 | 1,425 | -35 | -2.4% | 34,400 |
| 2004/07/06 | 1,515 | 1,520 | 1,435 | 1,460 | -65 | -4.3% | 61,000 |
| 2004/07/05 | 1,525 | 1,525 | 1,505 | 1,525 | -5 | -0.3% | 13,600 |
| 2004/07/02 | 1,520 | 1,535 | 1,505 | 1,530 | -5 | -0.3% | 15,400 |
| 2004/07/01 | 1,540 | 1,540 | 1,500 | 1,535 | -10 | -0.6% | 16,800 |
| 2004/06/30 | 1,530 | 1,545 | 1,520 | 1,545 | +15 | +1% | 61,600 |
| 2004/06/29 | 1,485 | 1,540 | 1,485 | 1,530 | +45 | +3% | 44,600 |
| 2004/06/28 | 1,500 | 1,500 | 1,480 | 1,485 | -15 | -1% | 14,000 |
| 2004/06/25 | 1,485 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 14,200 |
| 2004/06/24 | 1,500 | 1,500 | 1,480 | 1,480 | -15 | -1% | 9,800 |
| 2004/06/23 | 1,505 | 1,520 | 1,480 | 1,495 | -10 | -0.7% | 10,600 |
| 2004/06/22 | 1,510 | 1,535 | 1,490 | 1,505 | +5 | +0.3% | 39,200 |
| 2004/06/21 | 1,490 | 1,500 | 1,480 | 1,500 | +15 | +1% | 22,600 |
| 2004/06/18 | 1,485 | 1,505 | 1,475 | 1,485 | +10 | +0.7% | 32,800 |
| 2004/06/17 | 1,475 | 1,480 | 1,460 | 1,475 | +5 | +0.3% | 15,400 |
| 2004/06/16 | 1,460 | 1,495 | 1,450 | 1,470 | +15 | +1% | 23,800 |
| 2004/06/15 | 1,465 | 1,475 | 1,445 | 1,455 | -5 | -0.3% | 13,200 |
| 2004/06/14 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 24,600 |
| 2004/06/11 | 1,480 | 1,485 | 1,460 | 1,460 | -30 | -2% | 29,400 |
| 2004/06/10 | 1,455 | 1,510 | 1,455 | 1,490 | +20 | +1.4% | 36,800 |
| 2004/06/09 | 1,445 | 1,475 | 1,435 | 1,470 | +25 | +1.7% | 51,600 |
| 2004/06/08 | 1,445 | 1,450 | 1,430 | 1,445 | ±0 | ±0% | 14,600 |
| 2004/06/07 | 1,435 | 1,465 | 1,430 | 1,445 | -20 | -1.4% | 16,000 |
| 2004/06/04 | 1,460 | 1,465 | 1,455 | 1,465 | -15 | -1% | 11,200 |
| 2004/06/03 | 1,490 | 1,490 | 1,465 | 1,480 | -10 | -0.7% | 14,400 |
| 2004/06/02 | 1,475 | 1,495 | 1,465 | 1,490 | +15 | +1% | 21,000 |
| 2004/06/01 | 1,460 | 1,485 | 1,365 | 1,475 | -5 | -0.3% | 34,000 |
| 2004/05/31 | 1,505 | 1,515 | 1,450 | 1,480 | -45 | -3% | 62,800 |
| 2004/05/28 | 1,505 | 1,530 | 1,500 | 1,525 | -15 | -1% | 45,800 |
| 2004/05/27 | 1,505 | 1,545 | 1,505 | 1,540 | -15 | -1% | 28,400 |
| 2004/05/26 | 1,515 | 1,555 | 1,490 | 1,555 | -15 | -1% | 57,600 |
| 2004/05/25 | 1,565 | 1,570 | 1,535 | 1,570 | ±0 | ±0% | 52,800 |
| 2004/05/24 | 1,570 | 1,570 | 1,540 | 1,570 | +25 | +1.6% | 55,000 |
| 2004/05/21 | 1,565 | 1,570 | 1,540 | 1,545 | -5 | -0.3% | 55,800 |
| 2004/05/20 | 1,570 | 1,600 | 1,545 | 1,550 | -45 | -2.8% | 45,800 |
5101～
5150
件表示中 / 5861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 |
| オイラ大地 | 156,800円 | +5.5% | +21.9% | 1.02% | 13.62倍 | 1.79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 |
| ＧセブンＨＤ | 134,200円 | +7.4% | +15.2% | 2.98% | 10.29倍 | 1.80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 |
| 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 |
| リンガハット | 224,400円 | +3.9% | +1.1% | 0.53% | 58.15倍 | 4.26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 |
市場注目の銘柄
チャート関連のコラム
