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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,776 | 1,785 | 1,773 | 1,784 | +12 | +0.7% | 39,900 |
| 2017/09/25 | 1,757 | 1,772 | 1,755 | 1,772 | +18 | +1% | 34,800 |
| 2017/09/22 | 1,756 | 1,756 | 1,743 | 1,754 | -5 | -0.3% | 20,800 |
| 2017/09/21 | 1,757 | 1,759 | 1,750 | 1,759 | +7 | +0.4% | 27,000 |
| 2017/09/20 | 1,743 | 1,755 | 1,743 | 1,752 | +2 | +0.1% | 18,400 |
| 2017/09/19 | 1,742 | 1,750 | 1,737 | 1,750 | +16 | +0.9% | 33,000 |
| 2017/09/15 | 1,737 | 1,743 | 1,722 | 1,734 | -3 | -0.2% | 28,600 |
| 2017/09/14 | 1,751 | 1,763 | 1,735 | 1,737 | -13 | -0.7% | 40,900 |
| 2017/09/13 | 1,766 | 1,777 | 1,748 | 1,750 | -12 | -0.7% | 37,000 |
| 2017/09/12 | 1,750 | 1,770 | 1,746 | 1,762 | +18 | +1% | 34,900 |
| 2017/09/11 | 1,740 | 1,748 | 1,739 | 1,744 | +9 | +0.5% | 17,800 |
| 2017/09/08 | 1,740 | 1,740 | 1,729 | 1,735 | -1 | -0.1% | 19,600 |
| 2017/09/07 | 1,731 | 1,739 | 1,725 | 1,736 | +9 | +0.5% | 16,400 |
| 2017/09/06 | 1,713 | 1,731 | 1,710 | 1,727 | +14 | +0.8% | 23,400 |
| 2017/09/05 | 1,727 | 1,734 | 1,713 | 1,713 | -14 | -0.8% | 27,900 |
| 2017/09/04 | 1,748 | 1,750 | 1,727 | 1,727 | -20 | -1.1% | 27,400 |
| 2017/09/01 | 1,750 | 1,750 | 1,741 | 1,747 | +1 | +0.1% | 15,800 |
| 2017/08/31 | 1,750 | 1,750 | 1,740 | 1,746 | +3 | +0.2% | 19,700 |
| 2017/08/30 | 1,719 | 1,743 | 1,719 | 1,743 | +24 | +1.4% | 25,300 |
| 2017/08/29 | 1,717 | 1,719 | 1,708 | 1,719 | +2 | +0.1% | 18,600 |
| 2017/08/28 | 1,721 | 1,722 | 1,709 | 1,717 | +8 | +0.5% | 18,000 |
| 2017/08/25 | 1,707 | 1,714 | 1,707 | 1,709 | +2 | +0.1% | 12,400 |
| 2017/08/24 | 1,710 | 1,717 | 1,703 | 1,707 | +5 | +0.3% | 9,200 |
| 2017/08/23 | 1,720 | 1,720 | 1,700 | 1,702 | -10 | -0.6% | 23,600 |
| 2017/08/22 | 1,722 | 1,722 | 1,708 | 1,712 | -6 | -0.3% | 21,600 |
| 2017/08/21 | 1,718 | 1,722 | 1,712 | 1,718 | +13 | +0.8% | 17,900 |
| 2017/08/18 | 1,708 | 1,716 | 1,698 | 1,705 | -7 | -0.4% | 32,200 |
| 2017/08/17 | 1,715 | 1,715 | 1,708 | 1,712 | +5 | +0.3% | 11,200 |
| 2017/08/16 | 1,720 | 1,720 | 1,707 | 1,707 | -5 | -0.3% | 22,400 |
| 2017/08/15 | 1,715 | 1,718 | 1,707 | 1,712 | +6 | +0.4% | 37,100 |
| 2017/08/14 | 1,731 | 1,734 | 1,704 | 1,706 | -38 | -2.2% | 48,000 |
| 2017/08/10 | 1,728 | 1,744 | 1,728 | 1,744 | +11 | +0.6% | 12,600 |
| 2017/08/09 | 1,755 | 1,755 | 1,725 | 1,733 | -27 | -1.5% | 32,500 |
| 2017/08/08 | 1,775 | 1,777 | 1,755 | 1,760 | -17 | -1% | 23,100 |
| 2017/08/07 | 1,765 | 1,779 | 1,765 | 1,777 | +15 | +0.9% | 43,500 |
| 2017/08/04 | 1,740 | 1,764 | 1,740 | 1,762 | +24 | +1.4% | 53,400 |
| 2017/08/03 | 1,729 | 1,738 | 1,728 | 1,738 | +9 | +0.5% | 29,500 |
| 2017/08/02 | 1,728 | 1,729 | 1,718 | 1,729 | +4 | +0.2% | 19,600 |
| 2017/08/01 | 1,719 | 1,728 | 1,712 | 1,725 | +17 | +1% | 31,400 |
| 2017/07/31 | 1,740 | 1,740 | 1,707 | 1,708 | -37 | -2.1% | 44,300 |
| 2017/07/28 | 1,714 | 1,745 | 1,710 | 1,745 | +37 | +2.2% | 117,500 |
| 2017/07/27 | 1,689 | 1,714 | 1,686 | 1,708 | +25 | +1.5% | 66,500 |
| 2017/07/26 | 1,671 | 1,684 | 1,669 | 1,683 | +13 | +0.8% | 28,800 |
| 2017/07/25 | 1,670 | 1,671 | 1,664 | 1,670 | ±0 | ±0% | 29,900 |
| 2017/07/24 | 1,678 | 1,678 | 1,664 | 1,670 | -4 | -0.2% | 66,900 |
| 2017/07/21 | 1,676 | 1,680 | 1,671 | 1,674 | -1 | -0.1% | 31,000 |
| 2017/07/20 | 1,672 | 1,678 | 1,670 | 1,675 | +4 | +0.2% | 35,200 |
| 2017/07/19 | 1,684 | 1,684 | 1,671 | 1,671 | -5 | -0.3% | 48,600 |
| 2017/07/18 | 1,696 | 1,696 | 1,675 | 1,676 | -7 | -0.4% | 62,600 |
| 2017/07/14 | 1,682 | 1,685 | 1,676 | 1,683 | +8 | +0.5% | 25,500 |
1901～
1950
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
