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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 3,365 | 3,380 | 3,345 | 3,370 | +35 | +1% | 4,500 |
| 2025/02/06 | 3,360 | 3,400 | 3,320 | 3,335 | -25 | -0.7% | 4,800 |
| 2025/02/05 | 3,330 | 3,370 | 3,330 | 3,360 | +70 | +2.1% | 6,200 |
| 2025/02/04 | 3,340 | 3,360 | 3,290 | 3,290 | -30 | -0.9% | 7,000 |
| 2025/02/03 | 3,375 | 3,375 | 3,310 | 3,320 | -65 | -1.9% | 12,900 |
| 2025/01/31 | 3,370 | 3,395 | 3,345 | 3,385 | -5 | -0.1% | 4,700 |
| 2025/01/30 | 3,315 | 3,405 | 3,315 | 3,390 | +75 | +2.3% | 10,500 |
| 2025/01/29 | 3,365 | 3,365 | 3,310 | 3,315 | -50 | -1.5% | 8,300 |
| 2025/01/28 | 3,340 | 3,400 | 3,340 | 3,365 | +75 | +2.3% | 12,400 |
| 2025/01/27 | 3,275 | 3,330 | 3,270 | 3,290 | +35 | +1.1% | 7,800 |
| 2025/01/24 | 3,230 | 3,275 | 3,200 | 3,255 | +20 | +0.6% | 9,400 |
| 2025/01/23 | 3,215 | 3,235 | 3,205 | 3,235 | ±0 | ±0% | 6,600 |
| 2025/01/22 | 3,185 | 3,270 | 3,180 | 3,235 | +70 | +2.2% | 11,700 |
| 2025/01/21 | 3,200 | 3,200 | 3,165 | 3,165 | -20 | -0.6% | 12,800 |
| 2025/01/20 | 3,200 | 3,230 | 3,185 | 3,185 | -5 | -0.2% | 7,300 |
| 2025/01/17 | 3,260 | 3,270 | 3,190 | 3,190 | -20 | -0.6% | 10,400 |
| 2025/01/16 | 3,210 | 3,260 | 3,210 | 3,210 | -5 | -0.2% | 7,800 |
| 2025/01/15 | 3,210 | 3,240 | 3,205 | 3,215 | +15 | +0.5% | 8,800 |
| 2025/01/14 | 3,295 | 3,305 | 3,180 | 3,200 | -110 | -3.3% | 20,000 |
| 2025/01/10 | 3,455 | 3,455 | 3,280 | 3,310 | -35 | -1% | 28,000 |
| 2025/01/09 | 3,320 | 3,395 | 3,315 | 3,345 | +10 | +0.3% | 21,400 |
| 2025/01/08 | 3,370 | 3,370 | 3,320 | 3,335 | -50 | -1.5% | 8,400 |
| 2025/01/07 | 3,390 | 3,390 | 3,355 | 3,385 | ±0 | ±0% | 8,800 |
| 2025/01/06 | 3,450 | 3,465 | 3,385 | 3,385 | -45 | -1.3% | 16,600 |
| 2024/12/30 | 3,415 | 3,430 | 3,375 | 3,430 | +5 | +0.1% | 5,800 |
| 2024/12/27 | 3,375 | 3,435 | 3,360 | 3,425 | +85 | +2.5% | 11,400 |
| 2024/12/26 | 3,330 | 3,365 | 3,320 | 3,340 | +10 | +0.3% | 16,900 |
| 2024/12/25 | 3,380 | 3,380 | 3,300 | 3,330 | -50 | -1.5% | 12,600 |
| 2024/12/24 | 3,380 | 3,400 | 3,365 | 3,380 | -5 | -0.1% | 6,700 |
| 2024/12/23 | 3,445 | 3,445 | 3,385 | 3,385 | -30 | -0.9% | 10,700 |
| 2024/12/20 | 3,445 | 3,460 | 3,415 | 3,415 | -30 | -0.9% | 8,900 |
| 2024/12/19 | 3,435 | 3,500 | 3,430 | 3,445 | -15 | -0.4% | 9,500 |
| 2024/12/18 | 3,510 | 3,510 | 3,460 | 3,460 | -45 | -1.3% | 5,700 |
| 2024/12/17 | 3,420 | 3,515 | 3,420 | 3,505 | +80 | +2.3% | 15,000 |
| 2024/12/16 | 3,420 | 3,455 | 3,420 | 3,425 | +5 | +0.1% | 5,700 |
| 2024/12/13 | 3,465 | 3,475 | 3,420 | 3,420 | -85 | -2.4% | 13,400 |
| 2024/12/12 | 3,485 | 3,515 | 3,470 | 3,505 | +25 | +0.7% | 16,300 |
| 2024/12/11 | 3,460 | 3,490 | 3,445 | 3,480 | +20 | +0.6% | 12,200 |
| 2024/12/10 | 3,385 | 3,470 | 3,355 | 3,460 | +75 | +2.2% | 29,200 |
| 2024/12/09 | 3,330 | 3,395 | 3,330 | 3,385 | +55 | +1.7% | 11,200 |
| 2024/12/06 | 3,325 | 3,340 | 3,305 | 3,330 | +20 | +0.6% | 7,400 |
| 2024/12/05 | 3,340 | 3,360 | 3,310 | 3,310 | -30 | -0.9% | 5,900 |
| 2024/12/04 | 3,350 | 3,380 | 3,330 | 3,340 | -15 | -0.4% | 8,400 |
| 2024/12/03 | 3,370 | 3,400 | 3,345 | 3,355 | +20 | +0.6% | 10,300 |
| 2024/12/02 | 3,405 | 3,405 | 3,330 | 3,335 | -40 | -1.2% | 11,100 |
| 2024/11/29 | 3,395 | 3,410 | 3,355 | 3,375 | +20 | +0.6% | 19,700 |
| 2024/11/28 | 3,380 | 3,405 | 3,310 | 3,355 | +10 | +0.3% | 17,200 |
| 2024/11/27 | 3,330 | 3,350 | 3,315 | 3,345 | +25 | +0.8% | 10,700 |
| 2024/11/26 | 3,250 | 3,320 | 3,250 | 3,320 | +70 | +2.2% | 11,900 |
| 2024/11/25 | 3,260 | 3,280 | 3,250 | 3,250 | -10 | -0.3% | 7,500 |
101～
150
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
