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 |
|---|---|---|---|---|---|---|---|
| 2003/12/10 | 950 | 950 | 930 | 930 | -15 | -1.6% | 9,000 |
| 2003/12/09 | 955 | 955 | 935 | 945 | -5 | -0.5% | 12,000 |
| 2003/12/08 | 955 | 955 | 925 | 950 | -20 | -2.1% | 46,200 |
| 2003/12/05 | 965 | 980 | 960 | 970 | +20 | +2.1% | 24,400 |
| 2003/12/04 | 1,000 | 1,000 | 935 | 950 | -50 | -5% | 51,200 |
| 2003/12/03 | 1,060 | 1,065 | 990 | 1,000 | -65 | -6.1% | 30,600 |
| 2003/12/02 | 1,060 | 1,065 | 1,040 | 1,065 | +25 | +2.4% | 28,200 |
| 2003/12/01 | 1,055 | 1,055 | 1,005 | 1,040 | -15 | -1.4% | 22,800 |
| 2003/11/28 | 1,075 | 1,080 | 1,050 | 1,055 | -30 | -2.8% | 20,600 |
| 2003/11/27 | 1,085 | 1,090 | 1,075 | 1,085 | +10 | +0.9% | 18,000 |
| 2003/11/26 | 1,070 | 1,080 | 1,060 | 1,075 | +25 | +2.4% | 40,400 |
| 2003/11/25 | 1,070 | 1,090 | 1,050 | 1,050 | +10 | +1% | 67,200 |
| 2003/11/21 | 1,000 | 1,050 | 1,000 | 1,040 | +35 | +3.5% | 33,400 |
| 2003/11/20 | 990 | 1,015 | 990 | 1,005 | +35 | +3.6% | 27,400 |
| 2003/11/19 | 965 | 995 | 960 | 970 | ±0 | ±0% | 47,200 |
| 2003/11/18 | 1,030 | 1,030 | 965 | 970 | -65 | -6.3% | 46,800 |
| 2003/11/17 | 1,065 | 1,065 | 1,030 | 1,035 | -30 | -2.8% | 15,200 |
| 2003/11/14 | 1,100 | 1,100 | 1,060 | 1,065 | -15 | -1.4% | 19,400 |
| 2003/11/13 | 1,055 | 1,095 | 1,055 | 1,080 | +30 | +2.9% | 33,400 |
| 2003/11/12 | 1,020 | 1,075 | 1,020 | 1,050 | +30 | +2.9% | 55,200 |
| 2003/11/11 | 1,115 | 1,115 | 1,020 | 1,020 | -100 | -8.9% | 55,600 |
| 2003/11/10 | 1,165 | 1,165 | 1,120 | 1,120 | -55 | -4.7% | 29,800 |
| 2003/11/07 | 1,200 | 1,205 | 1,175 | 1,175 | -30 | -2.5% | 46,800 |
| 2003/11/06 | 1,205 | 1,230 | 1,205 | 1,205 | +10 | +0.8% | 20,400 |
| 2003/11/05 | 1,240 | 1,240 | 1,180 | 1,195 | -55 | -4.4% | 45,800 |
| 2003/11/04 | 1,230 | 1,265 | 1,230 | 1,250 | +20 | +1.6% | 9,400 |
| 2003/10/31 | 1,225 | 1,230 | 1,205 | 1,230 | -20 | -1.6% | 21,200 |
| 2003/10/30 | 1,240 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 8,200 |
| 2003/10/29 | 1,255 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 9,000 |
| 2003/10/28 | 1,265 | 1,265 | 1,245 | 1,250 | -5 | -0.4% | 4,000 |
| 2003/10/27 | 1,270 | 1,270 | 1,225 | 1,255 | +55 | +4.6% | 11,400 |
| 2003/10/24 | 1,240 | 1,250 | 1,200 | 1,200 | -35 | -2.8% | 14,200 |
| 2003/10/23 | 1,265 | 1,265 | 1,230 | 1,235 | -45 | -3.5% | 15,400 |
| 2003/10/22 | 1,300 | 1,310 | 1,280 | 1,280 | -10 | -0.8% | 8,800 |
| 2003/10/21 | 1,350 | 1,395 | 1,275 | 1,290 | -40 | -3% | 38,000 |
| 2003/10/20 | 1,250 | 1,330 | 1,245 | 1,330 | +100 | +8.1% | 55,200 |
| 2003/10/17 | 1,245 | 1,245 | 1,205 | 1,230 | -15 | -1.2% | 30,400 |
| 2003/10/16 | 1,250 | 1,250 | 1,235 | 1,245 | ±0 | ±0% | 28,600 |
| 2003/10/15 | 1,235 | 1,250 | 1,225 | 1,245 | -5 | -0.4% | 55,400 |
| 2003/10/14 | 1,245 | 1,250 | 1,230 | 1,250 | -15 | -1.2% | 44,000 |
| 2003/10/10 | 1,220 | 1,285 | 1,215 | 1,265 | +40 | +3.3% | 30,400 |
| 2003/10/09 | 1,230 | 1,235 | 1,210 | 1,225 | -10 | -0.8% | 18,600 |
| 2003/10/08 | 1,225 | 1,245 | 1,220 | 1,235 | +10 | +0.8% | 14,600 |
| 2003/10/07 | 1,225 | 1,235 | 1,210 | 1,225 | +10 | +0.8% | 21,000 |
| 2003/10/06 | 1,225 | 1,235 | 1,215 | 1,215 | -10 | -0.8% | 10,000 |
| 2003/10/03 | 1,220 | 1,235 | 1,210 | 1,225 | +5 | +0.4% | 9,200 |
| 2003/10/02 | 1,215 | 1,235 | 1,200 | 1,220 | -5 | -0.4% | 12,800 |
| 2003/10/01 | 1,225 | 1,225 | 1,200 | 1,225 | -5 | -0.4% | 15,400 |
| 2003/09/30 | 1,200 | 1,230 | 1,200 | 1,230 | +35 | +2.9% | 6,000 |
| 2003/09/29 | 1,155 | 1,215 | 1,155 | 1,195 | ±0 | ±0% | 16,200 |
5251～
5300
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
