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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 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 |
| 2001/09/20 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/09/19 | 1,250 | 1,250 | 1,250 | 1,250 | -100 | -7.4% | 6,000 |
| 2001/09/18 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 20,000 |
| 2001/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2001/09/13 | 1,350 | 1,350 | 1,350 | 1,350 | -50 | -3.6% | 16,000 |
| 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 |
5801～
5850
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
