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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 1,783 | 1,795 | 1,776 | 1,794 | +9 | +0.5% | 25,700 |
| 2018/06/21 | 1,784 | 1,791 | 1,783 | 1,785 | +1 | +0.1% | 18,600 |
| 2018/06/20 | 1,760 | 1,784 | 1,760 | 1,784 | +25 | +1.4% | 24,600 |
| 2018/06/19 | 1,778 | 1,778 | 1,756 | 1,759 | -23 | -1.3% | 33,200 |
| 2018/06/18 | 1,799 | 1,799 | 1,779 | 1,782 | -19 | -1.1% | 34,500 |
| 2018/06/15 | 1,804 | 1,811 | 1,800 | 1,801 | -3 | -0.2% | 16,500 |
| 2018/06/14 | 1,821 | 1,826 | 1,804 | 1,804 | -25 | -1.4% | 27,000 |
| 2018/06/13 | 1,831 | 1,839 | 1,829 | 1,829 | -2 | -0.1% | 36,700 |
| 2018/06/12 | 1,821 | 1,836 | 1,816 | 1,831 | +11 | +0.6% | 79,700 |
| 2018/06/11 | 1,820 | 1,822 | 1,804 | 1,820 | ±0 | ±0% | 31,700 |
| 2018/06/08 | 1,799 | 1,823 | 1,799 | 1,820 | +15 | +0.8% | 52,500 |
| 2018/06/07 | 1,808 | 1,810 | 1,796 | 1,805 | -11 | -0.6% | 34,700 |
| 2018/06/06 | 1,807 | 1,822 | 1,801 | 1,816 | +9 | +0.5% | 61,400 |
| 2018/06/05 | 1,808 | 1,812 | 1,797 | 1,807 | -1 | -0.1% | 34,300 |
| 2018/06/04 | 1,793 | 1,808 | 1,786 | 1,808 | +15 | +0.8% | 59,800 |
| 2018/06/01 | 1,771 | 1,797 | 1,769 | 1,793 | +22 | +1.2% | 51,700 |
| 2018/05/31 | 1,760 | 1,776 | 1,752 | 1,771 | +17 | +1% | 53,600 |
| 2018/05/30 | 1,770 | 1,770 | 1,743 | 1,754 | -28 | -1.6% | 113,800 |
| 2018/05/29 | 1,819 | 1,823 | 1,778 | 1,782 | -65 | -3.5% | 344,000 |
| 2018/05/28 | 1,845 | 1,852 | 1,828 | 1,847 | +5 | +0.3% | 383,400 |
| 2018/05/25 | 1,875 | 1,876 | 1,836 | 1,842 | -37 | -2% | 187,400 |
| 2018/05/24 | 1,872 | 1,887 | 1,871 | 1,879 | +10 | +0.5% | 114,000 |
| 2018/05/23 | 1,859 | 1,871 | 1,857 | 1,869 | +14 | +0.8% | 61,000 |
| 2018/05/22 | 1,880 | 1,880 | 1,854 | 1,855 | -20 | -1.1% | 80,800 |
| 2018/05/21 | 1,850 | 1,878 | 1,845 | 1,875 | +37 | +2% | 131,400 |
| 2018/05/18 | 1,839 | 1,845 | 1,831 | 1,838 | +2 | +0.1% | 48,900 |
| 2018/05/17 | 1,839 | 1,839 | 1,832 | 1,836 | +1 | +0.1% | 58,000 |
| 2018/05/16 | 1,850 | 1,850 | 1,832 | 1,835 | -13 | -0.7% | 65,700 |
| 2018/05/15 | 1,847 | 1,851 | 1,844 | 1,848 | ±0 | ±0% | 38,000 |
| 2018/05/14 | 1,836 | 1,855 | 1,830 | 1,848 | +9 | +0.5% | 86,000 |
| 2018/05/11 | 1,832 | 1,839 | 1,828 | 1,839 | +7 | +0.4% | 42,000 |
| 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 |
1751～
1800
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 | 168,900円 | +9.9% | -10.0% | 2.01% | 12.20倍 | 0.75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 | 175,100円 | +5.5% | +21.9% | 0.91% | 15.20倍 | 2.00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 | 216,400円 | +9.8% | +5.8% | 3.42% | 11.75倍 | 1.58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 | 120,100円 | +3.9% | -10.4% | 1.00% | 27.70倍 | 2.25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
