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 |
|---|---|---|---|---|---|---|---|
| 2001/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 2,000 |
| 2001/09/11 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 12,000 |
| 2001/09/10 | 1,440 | 1,440 | 1,400 | 1,410 | -30 | -2.1% | 12,000 |
| 2001/09/07 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 8,000 |
| 2001/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/05 | 1,465 | 1,465 | 1,450 | 1,450 | -25 | -1.7% | 4,000 |
| 2001/09/04 | 1,545 | 1,545 | 1,445 | 1,475 | -200 | -11.9% | 28,000 |
| 2001/09/03 | 1,675 | 1,675 | 1,675 | 1,675 | -25 | -1.5% | 2,000 |
| 2001/08/31 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 10,000 |
| 2001/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 10,000 |
| 2001/08/29 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 18,000 |
| 2001/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/27 | 1,700 | 1,725 | 1,700 | 1,725 | -25 | -1.4% | 8,000 |
| 2001/08/24 | 1,700 | 1,750 | 1,700 | 1,750 | +70 | +4.2% | 18,000 |
| 2001/08/23 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 4,000 |
| 2001/08/22 | 1,705 | 1,705 | 1,675 | 1,680 | -50 | -2.9% | 6,000 |
| 2001/08/21 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 2,000 |
| 2001/08/20 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 10,000 |
| 2001/08/17 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 16,000 |
| 2001/08/16 | 1,730 | 1,750 | 1,725 | 1,730 | ±0 | ±0% | 32,000 |
| 2001/08/15 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 8,000 |
| 2001/08/14 | 1,725 | 1,730 | 1,725 | 1,730 | +5 | +0.3% | 4,000 |
| 2001/08/13 | 1,700 | 1,730 | 1,700 | 1,725 | ±0 | ±0% | 44,000 |
| 2001/08/10 | 1,680 | 1,725 | 1,680 | 1,725 | - | - | 28,000 |
| 2001/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/08 | 1,705 | 1,705 | 1,700 | 1,700 | ±0 | ±0% | 14,000 |
| 2001/08/07 | 1,700 | 1,725 | 1,675 | 1,700 | -50 | -2.9% | 40,000 |
| 2001/08/06 | 1,730 | 1,750 | 1,705 | 1,750 | +30 | +1.7% | 16,000 |
| 2001/08/03 | 1,715 | 1,750 | 1,715 | 1,720 | +30 | +1.8% | 22,000 |
| 2001/08/02 | 1,690 | 1,700 | 1,690 | 1,690 | +10 | +0.6% | 8,000 |
| 2001/08/01 | 1,685 | 1,750 | 1,675 | 1,680 | +5 | +0.3% | 16,000 |
| 2001/07/31 | 1,695 | 1,725 | 1,675 | 1,675 | +25 | +1.5% | 22,000 |
| 2001/07/30 | 1,675 | 1,675 | 1,650 | 1,650 | ±0 | ±0% | 12,000 |
| 2001/07/27 | 1,725 | 1,725 | 1,650 | 1,650 | -15 | -0.9% | 14,000 |
| 2001/07/26 | 1,675 | 1,675 | 1,665 | 1,665 | +5 | +0.3% | 6,000 |
| 2001/07/25 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 10,000 |
| 2001/07/24 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 4,000 |
| 2001/07/23 | 1,665 | 1,665 | 1,650 | 1,660 | -40 | -2.4% | 18,000 |
| 2001/07/19 | 1,660 | 1,740 | 1,655 | 1,700 | +60 | +3.7% | 16,000 |
| 2001/07/18 | 1,655 | 1,655 | 1,630 | 1,640 | -10 | -0.6% | 10,000 |
| 2001/07/17 | 1,650 | 1,650 | 1,620 | 1,650 | -25 | -1.5% | 24,000 |
| 2001/07/16 | 1,625 | 1,675 | 1,610 | 1,675 | +50 | +3.1% | 22,000 |
| 2001/07/13 | 1,650 | 1,695 | 1,595 | 1,625 | -25 | -1.5% | 30,000 |
| 2001/07/12 | 1,700 | 1,700 | 1,650 | 1,650 | -45 | -2.7% | 14,000 |
| 2001/07/11 | 1,695 | 1,695 | 1,695 | 1,695 | -30 | -1.7% | 2,000 |
| 2001/07/10 | 1,560 | 1,775 | 1,560 | 1,725 | +165 | +10.6% | 50,000 |
| 2001/07/09 | 1,580 | 1,580 | 1,520 | 1,560 | -115 | -6.9% | 40,000 |
| 2001/07/06 | 1,650 | 1,725 | 1,640 | 1,675 | -75 | -4.3% | 58,000 |
| 2001/07/05 | 1,875 | 1,900 | 1,750 | 1,750 | -240 | -12.1% | 48,000 |
| 2001/07/04 | 1,915 | 2,100 | 1,915 | 1,990 | +100 | +5.3% | 226,000 |
5551～
5600
件表示中 / 5605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 | 281,800円 | +5.8% | +68.9% | 0.60% | 1127.20倍 | 3.95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 |
| サンマルクＨＤ | 213,200円 | -0.9% | +9.0% | 2.44% | 20.74倍 | 1.45倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ハニーズＨＬＤ | 172,200円 | +3.9% | -6.5% | 3.19% | 10.00倍 | 1.16倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ＳＦＰ | 206,200円 | +3.2% | +2.9% | 1.26% | 31.33倍 | 6.07倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ＳＲＳＨＤ | 112,800円 | +9.2% | - | 0.53% | 33.31倍 | 3.20倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
