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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,395 | 1,400 | 1,340 | 1,350 | -35 | -2.5% | 44,800 |
| 2002/06/12 | 1,425 | 1,430 | 1,375 | 1,385 | -35 | -2.5% | 21,000 |
| 2002/06/11 | 1,450 | 1,450 | 1,420 | 1,420 | -40 | -2.7% | 26,400 |
| 2002/06/10 | 1,490 | 1,490 | 1,460 | 1,460 | -30 | -2% | 10,000 |
| 2002/06/07 | 1,505 | 1,505 | 1,480 | 1,490 | -30 | -2% | 17,000 |
| 2002/06/06 | 1,500 | 1,520 | 1,495 | 1,520 | -5 | -0.3% | 21,000 |
| 2002/06/05 | 1,510 | 1,525 | 1,510 | 1,525 | ±0 | ±0% | 13,200 |
| 2002/06/04 | 1,515 | 1,525 | 1,500 | 1,525 | +10 | +0.7% | 16,400 |
| 2002/06/03 | 1,510 | 1,525 | 1,500 | 1,515 | +15 | +1% | 24,400 |
| 2002/05/31 | 1,525 | 1,525 | 1,500 | 1,500 | -35 | -2.3% | 32,200 |
| 2002/05/30 | 1,495 | 1,535 | 1,475 | 1,535 | +40 | +2.7% | 28,600 |
| 2002/05/29 | 1,510 | 1,515 | 1,480 | 1,495 | -25 | -1.6% | 40,000 |
| 2002/05/28 | 1,535 | 1,540 | 1,490 | 1,520 | -15 | -1% | 46,600 |
| 2002/05/27 | 1,535 | 1,550 | 1,520 | 1,535 | +15 | +1% | 79,000 |
| 2002/05/24 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 31,400 |
| 2002/05/23 | 1,550 | 1,550 | 1,505 | 1,530 | -25 | -1.6% | 61,800 |
| 2002/05/22 | 1,550 | 1,560 | 1,510 | 1,555 | ±0 | ±0% | 124,200 |
| 2002/05/21 | 1,530 | 1,575 | 1,525 | 1,555 | +35 | +2.3% | 294,000 |
| 2002/05/20 | 1,525 | 1,530 | 1,505 | 1,520 | ±0 | ±0% | 58,800 |
| 2002/05/17 | 1,495 | 1,520 | 1,490 | 1,520 | +45 | +3.1% | 59,200 |
| 2002/05/16 | 1,495 | 1,500 | 1,460 | 1,475 | ±0 | ±0% | 20,000 |
| 2002/05/15 | 1,500 | 1,500 | 1,470 | 1,475 | -30 | -2% | 24,800 |
| 2002/05/14 | 1,515 | 1,515 | 1,480 | 1,505 | -10 | -0.7% | 41,800 |
| 2002/05/13 | 1,525 | 1,525 | 1,500 | 1,515 | -5 | -0.3% | 33,000 |
| 2002/05/10 | 1,500 | 1,525 | 1,490 | 1,520 | ±0 | ±0% | 104,800 |
| 2002/05/09 | 1,435 | 1,520 | 1,430 | 1,520 | +90 | +6.3% | 103,000 |
| 2002/05/08 | 1,430 | 1,440 | 1,420 | 1,430 | +5 | +0.4% | 13,800 |
| 2002/05/07 | 1,450 | 1,465 | 1,415 | 1,425 | -15 | -1% | 35,600 |
| 2002/05/02 | 1,400 | 1,450 | 1,390 | 1,440 | +50 | +3.6% | 39,800 |
| 2002/05/01 | 1,415 | 1,430 | 1,380 | 1,390 | -25 | -1.8% | 51,600 |
| 2002/04/30 | 1,450 | 1,450 | 1,415 | 1,415 | -30 | -2.1% | 19,600 |
| 2002/04/26 | 1,430 | 1,450 | 1,415 | 1,445 | +15 | +1% | 28,800 |
| 2002/04/25 | 1,415 | 1,450 | 1,410 | 1,430 | +10 | +0.7% | 18,000 |
| 2002/04/24 | 1,455 | 1,455 | 1,410 | 1,420 | -35 | -2.4% | 70,200 |
| 2002/04/23 | 1,490 | 1,500 | 1,445 | 1,455 | -35 | -2.3% | 22,400 |
| 2002/04/22 | 1,465 | 1,505 | 1,465 | 1,490 | +25 | +1.7% | 41,200 |
| 2002/04/19 | 1,465 | 1,490 | 1,435 | 1,465 | +10 | +0.7% | 45,400 |
| 2002/04/18 | 1,450 | 1,475 | 1,430 | 1,455 | -20 | -1.4% | 57,800 |
| 2002/04/17 | 1,500 | 1,515 | 1,425 | 1,475 | -10 | -0.7% | 34,800 |
| 2002/04/16 | 1,500 | 1,500 | 1,480 | 1,485 | -30 | -2% | 35,000 |
| 2002/04/15 | 1,520 | 1,520 | 1,495 | 1,515 | ±0 | ±0% | 48,800 |
| 2002/04/12 | 1,525 | 1,530 | 1,495 | 1,515 | +35 | +2.4% | 188,200 |
| 2002/04/11 | 1,505 | 1,515 | 1,475 | 1,480 | -30 | -2% | 25,600 |
| 2002/04/10 | 1,520 | 1,520 | 1,485 | 1,510 | -10 | -0.7% | 25,800 |
| 2002/04/09 | 1,530 | 1,530 | 1,510 | 1,520 | -5 | -0.3% | 48,400 |
| 2002/04/08 | 1,520 | 1,540 | 1,500 | 1,525 | +5 | +0.3% | 149,400 |
| 2002/04/05 | 1,510 | 1,520 | 1,455 | 1,520 | +20 | +1.3% | 81,400 |
| 2002/04/04 | 1,495 | 1,545 | 1,485 | 1,500 | ±0 | ±0% | 140,200 |
| 2002/04/03 | 1,520 | 1,520 | 1,470 | 1,500 | -20 | -1.3% | 157,000 |
| 2002/04/02 | 1,440 | 1,520 | 1,425 | 1,520 | +100 | +7% | 52,800 |
5651～
5700
件表示中 / 5887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 | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80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 |
| マミーマート | 560,000円 | +18.2% | +2.8% | 1.79% | 11.20倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＧセブンＨＤ | 133,900円 | +7.4% | +15.2% | 2.99% | 10.27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 |
| リンガハット | 219,800円 | +3.9% | +1.1% | 0.55% | 56.96倍 | 4.17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 |
| フジオフドＧ | 111,700円 | +2.4% | +17.2% | 0.27% | 88.09倍 | 6.68倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
