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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 1,682 | 1,696 | 1,678 | 1,693 | +10 | +0.6% | 20,300 |
| 2018/11/14 | 1,700 | 1,704 | 1,683 | 1,683 | -22 | -1.3% | 22,800 |
| 2018/11/13 | 1,709 | 1,709 | 1,691 | 1,705 | -16 | -0.9% | 25,200 |
| 2018/11/12 | 1,720 | 1,729 | 1,716 | 1,721 | +1 | +0.1% | 24,500 |
| 2018/11/09 | 1,722 | 1,728 | 1,716 | 1,720 | -3 | -0.2% | 18,200 |
| 2018/11/08 | 1,701 | 1,723 | 1,695 | 1,723 | +25 | +1.5% | 35,300 |
| 2018/11/07 | 1,665 | 1,707 | 1,665 | 1,698 | +32 | +1.9% | 51,000 |
| 2018/11/06 | 1,674 | 1,674 | 1,660 | 1,666 | +3 | +0.2% | 33,200 |
| 2018/11/05 | 1,662 | 1,671 | 1,658 | 1,663 | +1 | +0.1% | 35,400 |
| 2018/11/02 | 1,674 | 1,674 | 1,655 | 1,662 | -2 | -0.1% | 27,400 |
| 2018/11/01 | 1,658 | 1,673 | 1,655 | 1,664 | +9 | +0.5% | 17,700 |
| 2018/10/31 | 1,654 | 1,664 | 1,652 | 1,655 | +3 | +0.2% | 25,000 |
| 2018/10/30 | 1,650 | 1,668 | 1,650 | 1,652 | +2 | +0.1% | 32,200 |
| 2018/10/29 | 1,674 | 1,683 | 1,650 | 1,650 | -11 | -0.7% | 35,700 |
| 2018/10/26 | 1,664 | 1,681 | 1,653 | 1,661 | -5 | -0.3% | 37,400 |
| 2018/10/25 | 1,675 | 1,679 | 1,662 | 1,666 | -36 | -2.1% | 33,400 |
| 2018/10/24 | 1,679 | 1,705 | 1,679 | 1,702 | +26 | +1.6% | 21,000 |
| 2018/10/23 | 1,705 | 1,705 | 1,675 | 1,676 | -29 | -1.7% | 24,500 |
| 2018/10/22 | 1,696 | 1,707 | 1,692 | 1,705 | +2 | +0.1% | 20,500 |
| 2018/10/19 | 1,705 | 1,710 | 1,691 | 1,703 | -6 | -0.4% | 18,200 |
| 2018/10/18 | 1,698 | 1,721 | 1,698 | 1,709 | +14 | +0.8% | 24,500 |
| 2018/10/17 | 1,690 | 1,704 | 1,682 | 1,695 | +18 | +1.1% | 26,500 |
| 2018/10/16 | 1,661 | 1,691 | 1,660 | 1,677 | +15 | +0.9% | 23,900 |
| 2018/10/15 | 1,684 | 1,684 | 1,662 | 1,662 | -21 | -1.2% | 62,900 |
| 2018/10/12 | 1,694 | 1,700 | 1,683 | 1,683 | -19 | -1.1% | 39,700 |
| 2018/10/11 | 1,691 | 1,707 | 1,690 | 1,702 | -6 | -0.4% | 24,400 |
| 2018/10/10 | 1,700 | 1,715 | 1,700 | 1,708 | +14 | +0.8% | 15,300 |
| 2018/10/09 | 1,711 | 1,715 | 1,691 | 1,694 | -21 | -1.2% | 32,200 |
| 2018/10/05 | 1,720 | 1,724 | 1,712 | 1,715 | -12 | -0.7% | 20,300 |
| 2018/10/04 | 1,740 | 1,741 | 1,720 | 1,727 | -14 | -0.8% | 25,100 |
| 2018/10/03 | 1,751 | 1,762 | 1,741 | 1,741 | -10 | -0.6% | 21,700 |
| 2018/10/02 | 1,742 | 1,757 | 1,741 | 1,751 | +20 | +1.2% | 24,700 |
| 2018/10/01 | 1,745 | 1,745 | 1,726 | 1,731 | -20 | -1.1% | 23,500 |
| 2018/09/28 | 1,765 | 1,766 | 1,751 | 1,751 | -12 | -0.7% | 15,900 |
| 2018/09/27 | 1,794 | 1,794 | 1,755 | 1,763 | -34 | -1.9% | 35,500 |
| 2018/09/26 | 1,782 | 1,797 | 1,775 | 1,797 | +17 | +1% | 37,000 |
| 2018/09/25 | 1,769 | 1,780 | 1,764 | 1,780 | +16 | +0.9% | 45,800 |
| 2018/09/21 | 1,754 | 1,764 | 1,750 | 1,764 | +10 | +0.6% | 33,800 |
| 2018/09/20 | 1,744 | 1,754 | 1,739 | 1,754 | +11 | +0.6% | 34,000 |
| 2018/09/19 | 1,707 | 1,743 | 1,707 | 1,743 | +37 | +2.2% | 42,700 |
| 2018/09/18 | 1,709 | 1,710 | 1,701 | 1,706 | -1 | -0.1% | 24,100 |
| 2018/09/14 | 1,704 | 1,711 | 1,701 | 1,707 | +1 | +0.1% | 20,500 |
| 2018/09/13 | 1,700 | 1,707 | 1,698 | 1,706 | +4 | +0.2% | 12,300 |
| 2018/09/12 | 1,698 | 1,702 | 1,688 | 1,702 | +7 | +0.4% | 12,900 |
| 2018/09/11 | 1,696 | 1,697 | 1,690 | 1,695 | -1 | -0.1% | 14,800 |
| 2018/09/10 | 1,698 | 1,699 | 1,691 | 1,696 | +9 | +0.5% | 10,600 |
| 2018/09/07 | 1,681 | 1,690 | 1,678 | 1,687 | +7 | +0.4% | 11,500 |
| 2018/09/06 | 1,685 | 1,691 | 1,677 | 1,680 | -5 | -0.3% | 18,100 |
| 2018/09/05 | 1,682 | 1,693 | 1,679 | 1,685 | +3 | +0.2% | 16,900 |
| 2018/09/04 | 1,693 | 1,698 | 1,677 | 1,682 | -5 | -0.3% | 20,000 |
1651～
1700
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
