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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 1,245 | 1,250 | 1,230 | 1,250 | -15 | -1.2% | 30,200 |
| 2003/08/01 | 1,175 | 1,275 | 1,175 | 1,265 | +90 | +7.7% | 89,000 |
| 2003/07/31 | 1,175 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 3,600 |
| 2003/07/30 | 1,180 | 1,180 | 1,150 | 1,175 | -10 | -0.8% | 5,200 |
| 2003/07/29 | 1,180 | 1,185 | 1,165 | 1,185 | ±0 | ±0% | 13,400 |
| 2003/07/28 | 1,190 | 1,195 | 1,180 | 1,185 | +5 | +0.4% | 8,200 |
| 2003/07/25 | 1,195 | 1,195 | 1,170 | 1,180 | -15 | -1.3% | 11,400 |
| 2003/07/24 | 1,180 | 1,200 | 1,170 | 1,195 | +20 | +1.7% | 21,400 |
| 2003/07/23 | 1,185 | 1,200 | 1,175 | 1,175 | +10 | +0.9% | 42,200 |
| 2003/07/22 | 1,125 | 1,175 | 1,115 | 1,165 | +55 | +5% | 32,200 |
| 2003/07/18 | 1,115 | 1,115 | 1,095 | 1,110 | -15 | -1.3% | 9,200 |
| 2003/07/17 | 1,130 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 4,200 |
| 2003/07/16 | 1,170 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 7,600 |
| 2003/07/15 | 1,160 | 1,175 | 1,130 | 1,170 | -20 | -1.7% | 33,600 |
| 2003/07/14 | 1,115 | 1,190 | 1,100 | 1,190 | +100 | +9.2% | 96,600 |
| 2003/07/11 | 1,100 | 1,100 | 1,075 | 1,090 | -10 | -0.9% | 15,600 |
| 2003/07/10 | 1,120 | 1,120 | 1,080 | 1,100 | -20 | -1.8% | 27,000 |
| 2003/07/09 | 1,100 | 1,140 | 1,100 | 1,120 | ±0 | ±0% | 18,600 |
| 2003/07/08 | 1,125 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 7,600 |
| 2003/07/07 | 1,130 | 1,140 | 1,115 | 1,120 | -5 | -0.4% | 8,000 |
| 2003/07/04 | 1,140 | 1,140 | 1,120 | 1,125 | -15 | -1.3% | 7,800 |
| 2003/07/03 | 1,120 | 1,150 | 1,110 | 1,140 | +20 | +1.8% | 14,800 |
| 2003/07/02 | 1,165 | 1,170 | 1,105 | 1,120 | -55 | -4.7% | 51,400 |
| 2003/07/01 | 1,205 | 1,205 | 1,155 | 1,175 | -20 | -1.7% | 17,000 |
| 2003/06/30 | 1,220 | 1,235 | 1,190 | 1,195 | -20 | -1.6% | 29,400 |
| 2003/06/27 | 1,160 | 1,225 | 1,155 | 1,215 | +60 | +5.2% | 86,800 |
| 2003/06/26 | 1,140 | 1,190 | 1,115 | 1,155 | +65 | +6% | 210,000 |
| 2003/06/25 | 1,100 | 1,115 | 1,070 | 1,090 | -10 | -0.9% | 28,200 |
| 2003/06/24 | 1,070 | 1,100 | 1,060 | 1,100 | +35 | +3.3% | 37,000 |
| 2003/06/23 | 1,070 | 1,080 | 1,055 | 1,065 | +15 | +1.4% | 10,800 |
| 2003/06/20 | 1,035 | 1,085 | 1,005 | 1,050 | +5 | +0.5% | 39,400 |
| 2003/06/19 | 955 | 1,045 | 955 | 1,045 | +100 | +10.6% | 86,200 |
| 2003/06/18 | 950 | 950 | 945 | 945 | -5 | -0.5% | 9,400 |
| 2003/06/17 | 950 | 950 | 945 | 950 | +5 | +0.5% | 16,000 |
| 2003/06/16 | 950 | 955 | 945 | 945 | -5 | -0.5% | 30,200 |
| 2003/06/13 | 960 | 965 | 950 | 950 | -10 | -1% | 6,400 |
| 2003/06/12 | 950 | 970 | 945 | 960 | +10 | +1.1% | 34,400 |
| 2003/06/11 | 935 | 960 | 930 | 950 | +15 | +1.6% | 27,000 |
| 2003/06/10 | 950 | 950 | 935 | 935 | -15 | -1.6% | 13,400 |
| 2003/06/09 | 955 | 955 | 940 | 950 | -5 | -0.5% | 38,200 |
| 2003/06/06 | 980 | 980 | 955 | 955 | -30 | -3% | 15,400 |
| 2003/06/05 | 965 | 985 | 960 | 985 | +15 | +1.5% | 11,000 |
| 2003/06/04 | 1,020 | 1,020 | 955 | 970 | -50 | -4.9% | 19,000 |
| 2003/06/03 | 1,025 | 1,030 | 1,020 | 1,020 | -5 | -0.5% | 1,600 |
| 2003/06/02 | 1,040 | 1,040 | 1,025 | 1,025 | -25 | -2.4% | 4,400 |
| 2003/05/30 | 1,035 | 1,065 | 1,035 | 1,050 | +15 | +1.4% | 24,200 |
| 2003/05/29 | 1,070 | 1,075 | 1,030 | 1,035 | -25 | -2.4% | 14,000 |
| 2003/05/28 | 1,020 | 1,080 | 1,015 | 1,060 | +40 | +3.9% | 144,800 |
| 2003/05/27 | 1,015 | 1,020 | 1,005 | 1,020 | -5 | -0.5% | 9,000 |
| 2003/05/26 | 1,030 | 1,050 | 1,020 | 1,025 | +5 | +0.5% | 22,400 |
5401～
5450
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
