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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,795 | 1,810 | 1,779 | 1,795 | +15 | +0.8% | 58,000 |
| 2018/01/25 | 1,801 | 1,801 | 1,779 | 1,780 | -21 | -1.2% | 45,900 |
| 2018/01/24 | 1,804 | 1,804 | 1,795 | 1,801 | +7 | +0.4% | 33,600 |
| 2018/01/23 | 1,802 | 1,805 | 1,793 | 1,794 | -6 | -0.3% | 48,700 |
| 2018/01/22 | 1,784 | 1,803 | 1,767 | 1,800 | +26 | +1.5% | 80,800 |
| 2018/01/19 | 1,772 | 1,788 | 1,770 | 1,774 | +7 | +0.4% | 64,400 |
| 2018/01/18 | 1,807 | 1,810 | 1,766 | 1,767 | -31 | -1.7% | 109,000 |
| 2018/01/17 | 1,839 | 1,842 | 1,796 | 1,798 | -62 | -3.3% | 129,300 |
| 2018/01/16 | 1,832 | 1,868 | 1,830 | 1,860 | +34 | +1.9% | 167,600 |
| 2018/01/15 | 1,811 | 1,829 | 1,808 | 1,826 | +12 | +0.7% | 68,500 |
| 2018/01/12 | 1,815 | 1,822 | 1,808 | 1,814 | -10 | -0.5% | 49,300 |
| 2018/01/11 | 1,817 | 1,824 | 1,804 | 1,824 | +6 | +0.3% | 46,200 |
| 2018/01/10 | 1,805 | 1,820 | 1,805 | 1,818 | +2 | +0.1% | 34,400 |
| 2018/01/09 | 1,820 | 1,820 | 1,809 | 1,816 | -6 | -0.3% | 37,400 |
| 2018/01/05 | 1,815 | 1,828 | 1,812 | 1,822 | -3 | -0.2% | 56,500 |
| 2018/01/04 | 1,808 | 1,835 | 1,806 | 1,825 | +17 | +0.9% | 88,600 |
| 2017/12/29 | 1,805 | 1,812 | 1,792 | 1,808 | -6 | -0.3% | 42,400 |
| 2017/12/28 | 1,785 | 1,823 | 1,782 | 1,814 | +24 | +1.3% | 90,500 |
| 2017/12/27 | 1,788 | 1,791 | 1,777 | 1,790 | +8 | +0.4% | 27,500 |
| 2017/12/26 | 1,785 | 1,790 | 1,779 | 1,782 | -2 | -0.1% | 31,500 |
| 2017/12/25 | 1,780 | 1,787 | 1,762 | 1,784 | +4 | +0.2% | 42,900 |
| 2017/12/22 | 1,789 | 1,792 | 1,780 | 1,780 | -7 | -0.4% | 42,800 |
| 2017/12/21 | 1,761 | 1,790 | 1,758 | 1,787 | +29 | +1.6% | 84,900 |
| 2017/12/20 | 1,749 | 1,761 | 1,743 | 1,758 | +9 | +0.5% | 35,900 |
| 2017/12/19 | 1,765 | 1,766 | 1,749 | 1,749 | -13 | -0.7% | 38,400 |
| 2017/12/18 | 1,767 | 1,771 | 1,761 | 1,762 | -5 | -0.3% | 27,100 |
| 2017/12/15 | 1,760 | 1,770 | 1,753 | 1,767 | +5 | +0.3% | 34,600 |
| 2017/12/14 | 1,785 | 1,790 | 1,760 | 1,762 | -23 | -1.3% | 62,300 |
| 2017/12/13 | 1,830 | 1,830 | 1,783 | 1,785 | -44 | -2.4% | 94,100 |
| 2017/12/12 | 1,804 | 1,835 | 1,801 | 1,829 | +24 | +1.3% | 195,800 |
| 2017/12/11 | 1,787 | 1,805 | 1,774 | 1,805 | +17 | +1% | 105,500 |
| 2017/12/08 | 1,765 | 1,791 | 1,764 | 1,788 | +24 | +1.4% | 123,400 |
| 2017/12/07 | 1,750 | 1,764 | 1,743 | 1,764 | +19 | +1.1% | 91,100 |
| 2017/12/06 | 1,727 | 1,752 | 1,725 | 1,745 | +18 | +1% | 97,800 |
| 2017/12/05 | 1,739 | 1,739 | 1,716 | 1,727 | -5 | -0.3% | 57,500 |
| 2017/12/04 | 1,729 | 1,741 | 1,722 | 1,732 | +11 | +0.6% | 78,800 |
| 2017/12/01 | 1,745 | 1,745 | 1,716 | 1,721 | -24 | -1.4% | 112,400 |
| 2017/11/30 | 1,746 | 1,749 | 1,738 | 1,745 | -3 | -0.2% | 71,400 |
| 2017/11/29 | 1,770 | 1,773 | 1,744 | 1,748 | -21 | -1.2% | 162,800 |
| 2017/11/28 | 1,780 | 1,787 | 1,765 | 1,769 | -39 | -2.2% | 385,300 |
| 2017/11/27 | 1,810 | 1,820 | 1,806 | 1,808 | -20 | -1.1% | 439,300 |
| 2017/11/24 | 1,822 | 1,839 | 1,821 | 1,828 | +5 | +0.3% | 128,400 |
| 2017/11/22 | 1,857 | 1,857 | 1,817 | 1,823 | -34 | -1.8% | 125,200 |
| 2017/11/21 | 1,832 | 1,868 | 1,829 | 1,857 | +32 | +1.8% | 207,400 |
| 2017/11/20 | 1,807 | 1,827 | 1,800 | 1,825 | +29 | +1.6% | 120,500 |
| 2017/11/17 | 1,810 | 1,813 | 1,790 | 1,796 | -9 | -0.5% | 93,400 |
| 2017/11/16 | 1,798 | 1,815 | 1,795 | 1,805 | +7 | +0.4% | 82,200 |
| 2017/11/15 | 1,810 | 1,810 | 1,786 | 1,798 | -12 | -0.7% | 119,000 |
| 2017/11/14 | 1,804 | 1,816 | 1,797 | 1,810 | +15 | +0.8% | 106,200 |
| 2017/11/13 | 1,805 | 1,805 | 1,791 | 1,795 | -8 | -0.4% | 74,000 |
1851～
1900
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 | 168,300円 | +9.9% | -10.0% | 2.02% | 12.16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 | 176,800円 | +5.5% | +21.9% | 0.90% | 15.35倍 | 2.02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 | 216,000円 | +9.8% | +5.8% | 3.43% | 11.73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 | 120,700円 | +3.9% | -10.4% | 0.99% | 27.84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
