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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/22 | 3,245 | 3,265 | 3,225 | 3,260 | +20 | +0.6% | 11,400 |
| 2024/11/21 | 3,245 | 3,245 | 3,230 | 3,240 | -5 | -0.2% | 5,500 |
| 2024/11/20 | 3,245 | 3,245 | 3,220 | 3,245 | ±0 | ±0% | 6,400 |
| 2024/11/19 | 3,225 | 3,255 | 3,225 | 3,245 | +5 | +0.2% | 4,700 |
| 2024/11/18 | 3,215 | 3,240 | 3,215 | 3,240 | +25 | +0.8% | 7,600 |
| 2024/11/15 | 3,270 | 3,270 | 3,215 | 3,215 | -25 | -0.8% | 7,800 |
| 2024/11/14 | 3,265 | 3,265 | 3,220 | 3,240 | -25 | -0.8% | 9,100 |
| 2024/11/13 | 3,285 | 3,285 | 3,250 | 3,265 | -20 | -0.6% | 9,700 |
| 2024/11/12 | 3,250 | 3,300 | 3,245 | 3,285 | +15 | +0.5% | 13,100 |
| 2024/11/11 | 3,240 | 3,270 | 3,220 | 3,270 | +30 | +0.9% | 6,300 |
| 2024/11/08 | 3,250 | 3,270 | 3,240 | 3,240 | -25 | -0.8% | 8,600 |
| 2024/11/07 | 3,250 | 3,265 | 3,220 | 3,265 | +10 | +0.3% | 8,000 |
| 2024/11/06 | 3,180 | 3,260 | 3,180 | 3,255 | +80 | +2.5% | 14,900 |
| 2024/11/05 | 3,200 | 3,200 | 3,175 | 3,175 | -25 | -0.8% | 7,200 |
| 2024/11/01 | 3,180 | 3,225 | 3,180 | 3,200 | +5 | +0.2% | 10,100 |
| 2024/10/31 | 3,170 | 3,225 | 3,170 | 3,195 | +15 | +0.5% | 7,800 |
| 2024/10/30 | 3,225 | 3,225 | 3,170 | 3,180 | -30 | -0.9% | 25,500 |
| 2024/10/29 | 3,190 | 3,210 | 3,185 | 3,210 | +20 | +0.6% | 5,500 |
| 2024/10/28 | 3,190 | 3,220 | 3,175 | 3,190 | +25 | +0.8% | 6,800 |
| 2024/10/25 | 3,195 | 3,195 | 3,135 | 3,165 | -30 | -0.9% | 12,800 |
| 2024/10/24 | 3,180 | 3,215 | 3,165 | 3,195 | +10 | +0.3% | 14,700 |
| 2024/10/23 | 3,235 | 3,235 | 3,185 | 3,185 | -50 | -1.5% | 13,600 |
| 2024/10/22 | 3,305 | 3,305 | 3,230 | 3,235 | -45 | -1.4% | 14,000 |
| 2024/10/21 | 3,310 | 3,315 | 3,270 | 3,280 | -20 | -0.6% | 8,500 |
| 2024/10/18 | 3,265 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 5,800 |
| 2024/10/17 | 3,300 | 3,305 | 3,265 | 3,265 | -35 | -1.1% | 8,400 |
| 2024/10/16 | 3,320 | 3,385 | 3,300 | 3,300 | -5 | -0.2% | 14,300 |
| 2024/10/15 | 3,280 | 3,345 | 3,280 | 3,305 | +25 | +0.8% | 19,900 |
| 2024/10/11 | 3,245 | 3,295 | 3,220 | 3,280 | +65 | +2% | 25,800 |
| 2024/10/10 | 3,290 | 3,290 | 3,190 | 3,215 | -80 | -2.4% | 34,300 |
| 2024/10/09 | 3,220 | 3,295 | 3,180 | 3,295 | -135 | -3.9% | 100,900 |
| 2024/10/08 | 3,480 | 3,480 | 3,405 | 3,430 | -65 | -1.9% | 42,100 |
101～
150
件表示中 / 5855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 |
| ＪＭＨＤ | 242,200円 | +4.5% | +7.3% | 1.82% | 9.96倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 松 屋 | 109,800円 | +3.9% | -10.4% | 1.09% | 25.33倍 | 2.06倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77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 |
| マミーマート | 548,000円 | +18.2% | +2.8% | 1.82% | 10.96倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
