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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/29 | 1,695 | 1,703 | 1,687 | 1,689 | -10 | -0.6% | 44,100 |
| 2017/05/26 | 1,705 | 1,708 | 1,698 | 1,699 | -1 | -0.1% | 32,900 |
| 2017/05/25 | 1,715 | 1,717 | 1,699 | 1,700 | -22 | -1.3% | 63,300 |
| 2017/05/24 | 1,712 | 1,723 | 1,702 | 1,722 | +26 | +1.5% | 31,400 |
| 2017/05/23 | 1,698 | 1,705 | 1,692 | 1,696 | -2 | -0.1% | 29,100 |
| 2017/05/22 | 1,696 | 1,706 | 1,691 | 1,698 | +7 | +0.4% | 24,000 |
| 2017/05/19 | 1,707 | 1,707 | 1,685 | 1,691 | -14 | -0.8% | 53,700 |
| 2017/05/18 | 1,707 | 1,709 | 1,699 | 1,705 | -7 | -0.4% | 33,700 |
| 2017/05/17 | 1,717 | 1,720 | 1,697 | 1,712 | -5 | -0.3% | 39,400 |
| 2017/05/16 | 1,729 | 1,729 | 1,714 | 1,717 | -3 | -0.2% | 26,400 |
| 2017/05/15 | 1,728 | 1,728 | 1,717 | 1,720 | -6 | -0.3% | 23,900 |
| 2017/05/12 | 1,721 | 1,727 | 1,718 | 1,726 | +5 | +0.3% | 23,500 |
| 2017/05/11 | 1,717 | 1,722 | 1,710 | 1,721 | +14 | +0.8% | 25,800 |
| 2017/05/10 | 1,721 | 1,723 | 1,707 | 1,707 | -12 | -0.7% | 36,000 |
| 2017/05/09 | 1,720 | 1,722 | 1,710 | 1,719 | +3 | +0.2% | 34,400 |
| 2017/05/08 | 1,706 | 1,721 | 1,706 | 1,716 | +17 | +1% | 36,800 |
| 2017/05/02 | 1,693 | 1,705 | 1,692 | 1,699 | +6 | +0.4% | 23,000 |
| 2017/05/01 | 1,690 | 1,694 | 1,689 | 1,693 | +3 | +0.2% | 18,200 |
| 2017/04/28 | 1,700 | 1,706 | 1,688 | 1,690 | -13 | -0.8% | 28,600 |
| 2017/04/27 | 1,687 | 1,705 | 1,685 | 1,703 | +20 | +1.2% | 28,600 |
| 2017/04/26 | 1,713 | 1,717 | 1,676 | 1,683 | -27 | -1.6% | 68,400 |
| 2017/04/25 | 1,725 | 1,732 | 1,709 | 1,710 | -33 | -1.9% | 41,200 |
| 2017/04/24 | 1,693 | 1,744 | 1,679 | 1,743 | +73 | +4.4% | 56,300 |
| 2017/04/21 | 1,660 | 1,672 | 1,659 | 1,670 | +19 | +1.2% | 30,200 |
| 2017/04/20 | 1,681 | 1,681 | 1,650 | 1,651 | -19 | -1.1% | 80,700 |
| 2017/04/19 | 1,689 | 1,695 | 1,670 | 1,670 | -19 | -1.1% | 41,700 |
| 2017/04/18 | 1,710 | 1,720 | 1,689 | 1,689 | ±0 | ±0% | 38,900 |
| 2017/04/17 | 1,665 | 1,699 | 1,663 | 1,689 | ±0 | ±0% | 41,800 |
| 2017/04/14 | 1,690 | 1,707 | 1,682 | 1,689 | -16 | -0.9% | 27,000 |
| 2017/04/13 | 1,708 | 1,720 | 1,681 | 1,705 | -4 | -0.2% | 49,600 |
| 2017/04/12 | 1,730 | 1,740 | 1,707 | 1,709 | -26 | -1.5% | 26,500 |
| 2017/04/11 | 1,764 | 1,775 | 1,735 | 1,735 | -34 | -1.9% | 29,000 |
| 2017/04/10 | 1,766 | 1,786 | 1,766 | 1,769 | +4 | +0.2% | 9,800 |
| 2017/04/07 | 1,770 | 1,784 | 1,756 | 1,765 | -2 | -0.1% | 31,900 |
| 2017/04/06 | 1,808 | 1,808 | 1,765 | 1,767 | -41 | -2.3% | 24,400 |
2001～
2050
件表示中 / 5921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 | 390,000円 | +10.1% | +22.0% | 0.44% | 624.00倍 | 5.99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 | 167,800円 | +9.9% | -10.0% | 2.03% | 12.13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 | 174,500円 | +5.5% | +21.9% | 0.92% | 15.15倍 | 1.99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 | 214,700円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57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 | 120,400円 | +3.9% | -10.4% | 1.00% | 27.77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
