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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 1,825 | 1,834 | 1,823 | 1,832 | +9 | +0.5% | 34,700 |
| 2018/05/09 | 1,834 | 1,834 | 1,823 | 1,823 | -3 | -0.2% | 66,600 |
| 2018/05/08 | 1,844 | 1,844 | 1,822 | 1,826 | -20 | -1.1% | 118,400 |
| 2018/05/07 | 1,840 | 1,849 | 1,836 | 1,846 | +9 | +0.5% | 84,000 |
| 2018/05/02 | 1,830 | 1,839 | 1,824 | 1,837 | +7 | +0.4% | 66,000 |
| 2018/05/01 | 1,820 | 1,830 | 1,810 | 1,830 | +13 | +0.7% | 51,600 |
| 2018/04/27 | 1,832 | 1,837 | 1,805 | 1,817 | -11 | -0.6% | 69,600 |
| 2018/04/26 | 1,818 | 1,833 | 1,816 | 1,828 | +11 | +0.6% | 51,100 |
| 2018/04/25 | 1,807 | 1,824 | 1,803 | 1,817 | +10 | +0.6% | 61,800 |
| 2018/04/24 | 1,801 | 1,807 | 1,798 | 1,807 | +12 | +0.7% | 48,700 |
| 2018/04/23 | 1,795 | 1,795 | 1,780 | 1,795 | +14 | +0.8% | 35,000 |
| 2018/04/20 | 1,794 | 1,799 | 1,777 | 1,781 | -13 | -0.7% | 49,400 |
| 2018/04/19 | 1,787 | 1,799 | 1,773 | 1,794 | +7 | +0.4% | 33,000 |
| 2018/04/18 | 1,775 | 1,791 | 1,775 | 1,787 | +17 | +1% | 31,400 |
| 2018/04/17 | 1,794 | 1,794 | 1,764 | 1,770 | -25 | -1.4% | 68,300 |
| 2018/04/16 | 1,818 | 1,818 | 1,777 | 1,795 | -3 | -0.2% | 69,300 |
| 2018/04/13 | 1,813 | 1,816 | 1,798 | 1,798 | -15 | -0.8% | 31,900 |
| 2018/04/12 | 1,805 | 1,816 | 1,800 | 1,813 | +8 | +0.4% | 34,300 |
| 2018/04/11 | 1,810 | 1,811 | 1,789 | 1,805 | -5 | -0.3% | 50,900 |
| 2018/04/10 | 1,820 | 1,829 | 1,806 | 1,810 | -14 | -0.8% | 40,700 |
| 2018/04/09 | 1,836 | 1,839 | 1,823 | 1,824 | -8 | -0.4% | 34,700 |
| 2018/04/06 | 1,835 | 1,845 | 1,831 | 1,832 | -4 | -0.2% | 65,600 |
| 2018/04/05 | 1,839 | 1,848 | 1,833 | 1,836 | -4 | -0.2% | 41,200 |
| 2018/04/04 | 1,810 | 1,844 | 1,809 | 1,840 | +32 | +1.8% | 106,100 |
| 2018/04/03 | 1,789 | 1,814 | 1,789 | 1,808 | +5 | +0.3% | 74,500 |
| 2018/04/02 | 1,813 | 1,816 | 1,802 | 1,803 | -6 | -0.3% | 33,600 |
| 2018/03/30 | 1,799 | 1,813 | 1,788 | 1,809 | +17 | +0.9% | 31,800 |
| 2018/03/29 | 1,798 | 1,802 | 1,777 | 1,792 | ±0 | ±0% | 43,300 |
| 2018/03/28 | 1,754 | 1,793 | 1,753 | 1,792 | +29 | +1.6% | 44,000 |
| 2018/03/27 | 1,731 | 1,763 | 1,726 | 1,763 | +42 | +2.4% | 52,100 |
| 2018/03/26 | 1,705 | 1,721 | 1,692 | 1,721 | +21 | +1.2% | 35,900 |
| 2018/03/23 | 1,721 | 1,721 | 1,700 | 1,700 | -32 | -1.8% | 51,400 |
| 2018/03/22 | 1,717 | 1,734 | 1,717 | 1,732 | +6 | +0.3% | 26,900 |
| 2018/03/20 | 1,733 | 1,733 | 1,716 | 1,726 | -7 | -0.4% | 23,500 |
| 2018/03/19 | 1,739 | 1,744 | 1,726 | 1,733 | -5 | -0.3% | 24,400 |
| 2018/03/16 | 1,731 | 1,739 | 1,728 | 1,738 | +4 | +0.2% | 21,600 |
| 2018/03/15 | 1,723 | 1,739 | 1,721 | 1,734 | +11 | +0.6% | 22,200 |
| 2018/03/14 | 1,723 | 1,725 | 1,715 | 1,723 | -9 | -0.5% | 32,400 |
| 2018/03/13 | 1,724 | 1,733 | 1,721 | 1,732 | +7 | +0.4% | 17,900 |
| 2018/03/12 | 1,714 | 1,731 | 1,712 | 1,725 | +14 | +0.8% | 22,700 |
| 2018/03/09 | 1,734 | 1,734 | 1,708 | 1,711 | -5 | -0.3% | 44,600 |
| 2018/03/08 | 1,740 | 1,741 | 1,711 | 1,716 | -18 | -1% | 23,000 |
| 2018/03/07 | 1,720 | 1,750 | 1,716 | 1,734 | +20 | +1.2% | 33,100 |
| 2018/03/06 | 1,731 | 1,738 | 1,707 | 1,714 | -17 | -1% | 61,700 |
| 2018/03/05 | 1,728 | 1,747 | 1,720 | 1,731 | +5 | +0.3% | 36,600 |
| 2018/03/02 | 1,726 | 1,732 | 1,714 | 1,726 | -11 | -0.6% | 30,400 |
| 2018/03/01 | 1,750 | 1,751 | 1,736 | 1,737 | -8 | -0.5% | 28,200 |
| 2018/02/28 | 1,758 | 1,766 | 1,744 | 1,745 | -10 | -0.6% | 54,300 |
| 2018/02/27 | 1,769 | 1,769 | 1,749 | 1,755 | -5 | -0.3% | 28,200 |
| 2018/02/26 | 1,756 | 1,766 | 1,751 | 1,760 | +14 | +0.8% | 19,300 |
1751～
1800
件表示中 / 5889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 | 353,500円 | +10.1% | +22.0% | 0.48% | 565.60倍 | 5.43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 | 564,000円 | +18.2% | +2.8% | 1.77% | 11.28倍 | 1.39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 |
| サーラ | 92,000円 | +9.4% | -6.0% | 3.48% | 11.58倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79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 |
| インターメスティ | 191,200円 | +10.0% | +12.6% | 2.24% | 15.60倍 | 2.54倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
