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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/13 | 1,678 | 1,680 | 1,673 | 1,675 | -1 | -0.1% | 30,900 |
| 2017/07/12 | 1,684 | 1,684 | 1,674 | 1,676 | -7 | -0.4% | 62,000 |
| 2017/07/11 | 1,682 | 1,687 | 1,680 | 1,683 | +2 | +0.1% | 36,100 |
| 2017/07/10 | 1,683 | 1,689 | 1,681 | 1,681 | -2 | -0.1% | 30,700 |
| 2017/07/07 | 1,691 | 1,691 | 1,683 | 1,683 | -7 | -0.4% | 27,800 |
| 2017/07/06 | 1,697 | 1,697 | 1,688 | 1,690 | -3 | -0.2% | 19,100 |
| 2017/07/05 | 1,687 | 1,697 | 1,683 | 1,693 | +3 | +0.2% | 26,300 |
| 2017/07/04 | 1,695 | 1,698 | 1,687 | 1,690 | ±0 | ±0% | 18,100 |
| 2017/07/03 | 1,693 | 1,697 | 1,688 | 1,690 | +2 | +0.1% | 23,300 |
| 2017/06/30 | 1,687 | 1,691 | 1,683 | 1,688 | +2 | +0.1% | 21,800 |
| 2017/06/29 | 1,690 | 1,690 | 1,684 | 1,686 | +1 | +0.1% | 29,100 |
| 2017/06/28 | 1,694 | 1,694 | 1,685 | 1,685 | -6 | -0.4% | 15,000 |
| 2017/06/27 | 1,696 | 1,696 | 1,685 | 1,691 | +4 | +0.2% | 24,100 |
| 2017/06/26 | 1,690 | 1,693 | 1,684 | 1,687 | +2 | +0.1% | 15,900 |
| 2017/06/23 | 1,686 | 1,692 | 1,683 | 1,685 | -1 | -0.1% | 20,600 |
| 2017/06/22 | 1,694 | 1,694 | 1,685 | 1,686 | -1 | -0.1% | 25,200 |
| 2017/06/21 | 1,690 | 1,696 | 1,687 | 1,687 | -5 | -0.3% | 27,400 |
| 2017/06/20 | 1,701 | 1,702 | 1,691 | 1,692 | +2 | +0.1% | 23,700 |
| 2017/06/19 | 1,705 | 1,710 | 1,690 | 1,690 | -5 | -0.3% | 28,700 |
| 2017/06/16 | 1,700 | 1,707 | 1,694 | 1,695 | -7 | -0.4% | 24,300 |
| 2017/06/15 | 1,692 | 1,709 | 1,692 | 1,702 | +10 | +0.6% | 22,500 |
| 2017/06/14 | 1,699 | 1,708 | 1,692 | 1,692 | -6 | -0.4% | 22,100 |
| 2017/06/13 | 1,702 | 1,713 | 1,698 | 1,698 | -1 | -0.1% | 15,100 |
| 2017/06/12 | 1,700 | 1,701 | 1,693 | 1,699 | +3 | +0.2% | 18,800 |
| 2017/06/09 | 1,697 | 1,705 | 1,694 | 1,696 | +1 | +0.1% | 26,400 |
| 2017/06/08 | 1,707 | 1,718 | 1,695 | 1,695 | -6 | -0.4% | 34,100 |
| 2017/06/07 | 1,705 | 1,706 | 1,696 | 1,701 | -8 | -0.5% | 31,100 |
| 2017/06/06 | 1,726 | 1,726 | 1,708 | 1,709 | -12 | -0.7% | 25,600 |
| 2017/06/05 | 1,725 | 1,725 | 1,713 | 1,721 | -5 | -0.3% | 27,300 |
| 2017/06/02 | 1,710 | 1,726 | 1,697 | 1,726 | +28 | +1.6% | 58,600 |
| 2017/06/01 | 1,688 | 1,706 | 1,681 | 1,698 | +21 | +1.3% | 34,500 |
| 2017/05/31 | 1,684 | 1,693 | 1,676 | 1,677 | -9 | -0.5% | 47,300 |
| 2017/05/30 | 1,693 | 1,695 | 1,685 | 1,686 | -3 | -0.2% | 33,700 |
1901～
1950
件表示中 / 5856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 | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39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 |
| 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 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77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 |
| ＶＴＨＤ | 47,900円 | +5.2% | +18.2% | 5.01% | 8.28倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 松 屋 | 109,800円 | +3.9% | -10.4% | 1.09% | 25.33倍 | 2.06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
