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 |
|---|---|---|---|---|---|---|---|
| 2001/12/04 | 3,340 | 3,740 | 3,325 | 3,370 | +130 | +4% | 62,600 |
| 2001/12/03 | 2,850 | 3,240 | 2,850 | 3,240 | +500 | +18.2% | 55,000 |
| 2001/11/30 | 2,500 | 2,740 | 2,395 | 2,740 | +250 | +10% | 45,200 |
| 2001/11/29 | 2,500 | 2,650 | 2,425 | 2,490 | +80 | +3.3% | 71,000 |
| 2001/11/28 | 2,360 | 2,410 | 2,340 | 2,410 | +250 | +11.6% | 63,200 |
| 2001/11/27 | 2,160 | 2,160 | 2,160 | 2,160 | +245 | +12.8% | 39,800 |
| 2001/11/26 | 1,925 | 1,925 | 1,850 | 1,915 | -10 | -0.5% | 80,000 |
| 2001/11/22 | 1,750 | 1,925 | 1,750 | 1,925 | +200 | +11.6% | 92,000 |
| 2001/11/21 | 1,730 | 1,730 | 1,625 | 1,725 | -5 | -0.3% | 22,000 |
| 2001/11/20 | 1,780 | 1,800 | 1,730 | 1,730 | -45 | -2.5% | 52,000 |
| 2001/11/19 | 1,775 | 1,800 | 1,775 | 1,775 | -95 | -5.1% | 18,000 |
| 2001/11/16 | 1,895 | 1,895 | 1,850 | 1,870 | ±0 | ±0% | 16,000 |
| 2001/11/15 | 1,895 | 1,895 | 1,870 | 1,870 | -15 | -0.8% | 26,000 |
| 2001/11/14 | 1,850 | 1,895 | 1,850 | 1,885 | +40 | +2.2% | 8,000 |
| 2001/11/13 | 1,875 | 1,900 | 1,800 | 1,845 | -55 | -2.9% | 36,000 |
| 2001/11/12 | 2,140 | 2,140 | 1,900 | 1,900 | -250 | -11.6% | 68,000 |
| 2001/11/09 | 2,100 | 2,150 | 2,100 | 2,150 | +250 | +13.2% | 170,000 |
| 2001/11/08 | 1,900 | 1,925 | 1,875 | 1,900 | -25 | -1.3% | 22,000 |
| 2001/11/07 | 1,925 | 1,925 | 1,895 | 1,925 | ±0 | ±0% | 32,000 |
| 2001/11/06 | 1,850 | 1,925 | 1,850 | 1,925 | +75 | +4.1% | 56,000 |
| 2001/11/05 | 1,850 | 1,900 | 1,800 | 1,850 | +25 | +1.4% | 62,000 |
| 2001/11/02 | 1,805 | 1,855 | 1,775 | 1,825 | +75 | +4.3% | 64,000 |
| 2001/11/01 | 1,675 | 1,750 | 1,675 | 1,750 | +75 | +4.5% | 78,000 |
| 2001/10/31 | 1,595 | 1,675 | 1,595 | 1,675 | +75 | +4.7% | 32,000 |
| 2001/10/30 | 1,585 | 1,600 | 1,585 | 1,600 | -15 | -0.9% | 4,000 |
| 2001/10/29 | 1,590 | 1,690 | 1,590 | 1,615 | +40 | +2.5% | 28,000 |
| 2001/10/26 | 1,600 | 1,650 | 1,575 | 1,575 | +75 | +5% | 40,000 |
| 2001/10/25 | 1,450 | 1,500 | 1,450 | 1,500 | +100 | +7.1% | 60,000 |
| 2001/10/24 | 1,380 | 1,440 | 1,380 | 1,400 | +25 | +1.8% | 30,000 |
| 2001/10/23 | 1,350 | 1,375 | 1,350 | 1,375 | - | - | 10,000 |
| 2001/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/18 | 1,300 | 1,330 | 1,300 | 1,330 | -5 | -0.4% | 4,000 |
| 2001/10/17 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 4,000 |
| 2001/10/16 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 2,000 |
| 2001/10/15 | 1,325 | 1,335 | 1,325 | 1,335 | +15 | +1.1% | 4,000 |
| 2001/10/12 | 1,375 | 1,400 | 1,320 | 1,320 | -65 | -4.7% | 48,000 |
| 2001/10/11 | 1,360 | 1,400 | 1,360 | 1,385 | +25 | +1.8% | 20,000 |
| 2001/10/10 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 12,000 |
| 2001/10/09 | 1,350 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 20,000 |
| 2001/10/05 | 1,350 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 16,000 |
| 2001/10/04 | 1,355 | 1,395 | 1,350 | 1,355 | -40 | -2.9% | 20,000 |
| 2001/10/03 | 1,305 | 1,395 | 1,305 | 1,395 | +95 | +7.3% | 44,000 |
| 2001/10/02 | 1,260 | 1,300 | 1,260 | 1,300 | +40 | +3.2% | 14,000 |
| 2001/10/01 | 1,255 | 1,260 | 1,250 | 1,260 | +35 | +2.9% | 42,000 |
| 2001/09/28 | 1,225 | 1,225 | 1,225 | 1,225 | -10 | -0.8% | 4,000 |
| 2001/09/27 | 1,235 | 1,245 | 1,235 | 1,235 | -40 | -3.1% | 8,000 |
| 2001/09/26 | 1,240 | 1,275 | 1,240 | 1,275 | +50 | +4.1% | 4,000 |
| 2001/09/25 | 1,230 | 1,230 | 1,225 | 1,225 | - | - | 14,000 |
| 2001/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
5751～
5800
件表示中 / 5861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 |
| オイラ大地 | 156,800円 | +5.5% | +21.9% | 1.02% | 13.62倍 | 1.79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 |
| ＧセブンＨＤ | 134,200円 | +7.4% | +15.2% | 2.98% | 10.29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 |
| 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 |
| リンガハット | 224,400円 | +3.9% | +1.1% | 0.53% | 58.15倍 | 4.26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 |
市場注目の銘柄
チャート関連のコラム
