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 |
|---|---|---|---|---|---|---|---|
| 2004/01/30 | 1,150 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 11,400 |
| 2004/01/29 | 1,175 | 1,175 | 1,130 | 1,150 | -40 | -3.4% | 18,200 |
| 2004/01/28 | 1,195 | 1,195 | 1,180 | 1,190 | ±0 | ±0% | 3,800 |
| 2004/01/27 | 1,220 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 15,200 |
| 2004/01/26 | 1,190 | 1,200 | 1,175 | 1,200 | +10 | +0.8% | 11,800 |
| 2004/01/23 | 1,175 | 1,190 | 1,170 | 1,190 | +5 | +0.4% | 13,400 |
| 2004/01/22 | 1,215 | 1,215 | 1,180 | 1,185 | -25 | -2.1% | 9,000 |
| 2004/01/21 | 1,225 | 1,225 | 1,185 | 1,210 | ±0 | ±0% | 12,400 |
| 2004/01/20 | 1,195 | 1,220 | 1,195 | 1,210 | -10 | -0.8% | 29,000 |
| 2004/01/19 | 1,240 | 1,240 | 1,175 | 1,220 | -10 | -0.8% | 47,600 |
| 2004/01/16 | 1,145 | 1,245 | 1,140 | 1,230 | +130 | +11.8% | 144,000 |
| 2004/01/15 | 1,130 | 1,145 | 1,100 | 1,100 | -30 | -2.7% | 38,000 |
| 2004/01/14 | 1,080 | 1,140 | 1,065 | 1,130 | +65 | +6.1% | 52,000 |
| 2004/01/13 | 1,035 | 1,100 | 1,035 | 1,065 | +60 | +6% | 38,000 |
| 2004/01/09 | 1,010 | 1,020 | 1,000 | 1,005 | -5 | -0.5% | 145,600 |
| 2004/01/08 | 1,010 | 1,015 | 1,005 | 1,010 | ±0 | ±0% | 27,800 |
| 2004/01/07 | 1,010 | 1,010 | 1,005 | 1,010 | ±0 | ±0% | 36,400 |
| 2004/01/06 | 1,025 | 1,030 | 1,000 | 1,010 | -5 | -0.5% | 33,600 |
| 2004/01/05 | 1,020 | 1,020 | 1,010 | 1,015 | +20 | +2% | 4,200 |
| 2003/12/30 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 5,000 |
| 2003/12/29 | 990 | 1,000 | 985 | 1,000 | +40 | +4.2% | 21,800 |
| 2003/12/26 | 955 | 960 | 945 | 960 | +35 | +3.8% | 7,800 |
| 2003/12/25 | 925 | 940 | 925 | 925 | +5 | +0.5% | 21,800 |
| 2003/12/24 | 920 | 935 | 915 | 920 | +10 | +1.1% | 19,800 |
| 2003/12/22 | 910 | 920 | 910 | 910 | -5 | -0.5% | 20,400 |
| 2003/12/19 | 915 | 925 | 905 | 915 | +5 | +0.5% | 19,800 |
| 2003/12/18 | 910 | 925 | 910 | 910 | +5 | +0.6% | 11,000 |
| 2003/12/17 | 925 | 935 | 905 | 905 | -15 | -1.6% | 16,000 |
| 2003/12/16 | 900 | 920 | 900 | 920 | +30 | +3.4% | 22,400 |
| 2003/12/15 | 910 | 910 | 885 | 890 | -15 | -1.7% | 20,400 |
| 2003/12/12 | 910 | 915 | 905 | 905 | -20 | -2.2% | 5,600 |
| 2003/12/11 | 935 | 935 | 910 | 925 | -5 | -0.5% | 14,000 |
| 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 |
5251～
5300
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 | 350,000円 | +10.1% | +22.0% | 0.49% | 560.00倍 | 5.38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 | 586,000円 | +12.8% | +6.5% | 0.10% | 19.36倍 | 8.58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 | 218,300円 | +3.9% | +1.1% | 0.55% | 56.57倍 | 4.14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 | 46,300円 | +5.2% | +18.2% | 5.18% | 8.00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
