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 |
---|---|---|---|---|---|---|---|
2019/09/17 | 1,659 | 1,679 | 1,650 | 1,679 | +13 | +0.8% | 32,700 |
2019/09/13 | 1,650 | 1,666 | 1,643 | 1,666 | +19 | +1.2% | 43,500 |
2019/09/12 | 1,645 | 1,647 | 1,638 | 1,647 | ±0 | ±0% | 19,600 |
2019/09/11 | 1,624 | 1,647 | 1,620 | 1,647 | +22 | +1.4% | 34,000 |
2019/09/10 | 1,625 | 1,627 | 1,616 | 1,625 | +5 | +0.3% | 19,200 |
2019/09/09 | 1,616 | 1,620 | 1,608 | 1,620 | +9 | +0.6% | 12,800 |
2019/09/06 | 1,618 | 1,618 | 1,608 | 1,611 | -10 | -0.6% | 10,100 |
2019/09/05 | 1,612 | 1,622 | 1,606 | 1,621 | +8 | +0.5% | 12,900 |
2019/09/04 | 1,614 | 1,624 | 1,613 | 1,613 | -10 | -0.6% | 6,500 |
2019/09/03 | 1,610 | 1,623 | 1,603 | 1,623 | +12 | +0.7% | 15,400 |
2019/09/02 | 1,612 | 1,614 | 1,603 | 1,611 | -2 | -0.1% | 7,500 |
2019/08/30 | 1,599 | 1,613 | 1,593 | 1,613 | +16 | +1% | 20,400 |
2019/08/29 | 1,605 | 1,607 | 1,597 | 1,597 | -16 | -1% | 16,800 |
2019/08/28 | 1,617 | 1,618 | 1,606 | 1,613 | -2 | -0.1% | 13,500 |
2019/08/27 | 1,627 | 1,631 | 1,615 | 1,615 | -8 | -0.5% | 22,600 |
2019/08/26 | 1,620 | 1,631 | 1,616 | 1,623 | -8 | -0.5% | 19,700 |
2019/08/23 | 1,642 | 1,642 | 1,626 | 1,631 | -12 | -0.7% | 14,800 |
2019/08/22 | 1,645 | 1,647 | 1,635 | 1,643 | +5 | +0.3% | 16,900 |
2019/08/21 | 1,632 | 1,638 | 1,629 | 1,638 | +3 | +0.2% | 10,000 |
2019/08/20 | 1,626 | 1,635 | 1,622 | 1,635 | +9 | +0.6% | 9,800 |
2019/08/19 | 1,621 | 1,633 | 1,614 | 1,626 | ±0 | ±0% | 12,400 |
2019/08/16 | 1,626 | 1,632 | 1,622 | 1,626 | -11 | -0.7% | 8,600 |
2019/08/15 | 1,610 | 1,637 | 1,610 | 1,637 | +2 | +0.1% | 17,100 |
2019/08/14 | 1,629 | 1,635 | 1,618 | 1,635 | +12 | +0.7% | 21,700 |
2019/08/13 | 1,618 | 1,624 | 1,603 | 1,623 | -5 | -0.3% | 14,600 |
2019/08/09 | 1,620 | 1,628 | 1,610 | 1,628 | +6 | +0.4% | 16,700 |
2019/08/08 | 1,618 | 1,625 | 1,611 | 1,622 | +3 | +0.2% | 13,200 |
2019/08/07 | 1,614 | 1,626 | 1,607 | 1,619 | +5 | +0.3% | 20,200 |
2019/08/06 | 1,566 | 1,616 | 1,557 | 1,614 | +15 | +0.9% | 31,000 |
2019/08/05 | 1,599 | 1,607 | 1,580 | 1,599 | ±0 | ±0% | 24,000 |
2019/08/02 | 1,612 | 1,619 | 1,597 | 1,599 | -24 | -1.5% | 28,300 |
2019/08/01 | 1,619 | 1,623 | 1,611 | 1,623 | -5 | -0.3% | 10,900 |
2019/07/31 | 1,624 | 1,633 | 1,617 | 1,628 | ±0 | ±0% | 14,300 |
2019/07/30 | 1,609 | 1,628 | 1,607 | 1,628 | +19 | +1.2% | 19,100 |
2019/07/29 | 1,601 | 1,609 | 1,599 | 1,609 | +4 | +0.2% | 22,000 |
2019/07/26 | 1,606 | 1,606 | 1,596 | 1,605 | -7 | -0.4% | 28,200 |
2019/07/25 | 1,625 | 1,625 | 1,611 | 1,612 | -17 | -1% | 15,000 |
2019/07/24 | 1,633 | 1,634 | 1,625 | 1,629 | -12 | -0.7% | 10,400 |
2019/07/23 | 1,626 | 1,643 | 1,621 | 1,641 | +14 | +0.9% | 11,100 |
2019/07/22 | 1,637 | 1,645 | 1,625 | 1,627 | -10 | -0.6% | 16,300 |
2019/07/19 | 1,612 | 1,638 | 1,604 | 1,637 | +40 | +2.5% | 19,200 |
2019/07/18 | 1,619 | 1,623 | 1,596 | 1,597 | -19 | -1.2% | 32,500 |
2019/07/17 | 1,610 | 1,622 | 1,596 | 1,616 | +5 | +0.3% | 25,600 |
2019/07/16 | 1,649 | 1,649 | 1,611 | 1,611 | -53 | -3.2% | 44,600 |
2019/07/12 | 1,672 | 1,672 | 1,660 | 1,664 | -2 | -0.1% | 28,500 |
2019/07/11 | 1,661 | 1,670 | 1,660 | 1,666 | +10 | +0.6% | 19,100 |
2019/07/10 | 1,650 | 1,662 | 1,644 | 1,656 | ±0 | ±0% | 16,500 |
2019/07/09 | 1,654 | 1,672 | 1,654 | 1,656 | -4 | -0.2% | 14,500 |
2019/07/08 | 1,667 | 1,668 | 1,648 | 1,660 | -7 | -0.4% | 19,400 |
2019/07/05 | 1,668 | 1,671 | 1,665 | 1,667 | -2 | -0.1% | 19,200 |
1451~
1500
件表示中 / 5920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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 |
ゲオHD | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
オイラ大地 | 174,400円 | +5.5% | +21.9% | 0.92% | 15.14倍 | 1.99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 |
Uアローズ | 214,700円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。SC向け「コーエン」も |
松 屋 | 120,600円 | +3.9% | -10.4% | 1.00% | 27.82倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム