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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,806 | 1,811 | 1,800 | 1,808 | +2 | +0.1% | 21,000 |
| 2017/04/04 | 1,798 | 1,807 | 1,797 | 1,806 | +5 | +0.3% | 18,000 |
| 2017/04/03 | 1,799 | 1,809 | 1,786 | 1,801 | +28 | +1.6% | 20,200 |
| 2017/03/31 | 1,815 | 1,815 | 1,773 | 1,773 | -39 | -2.2% | 30,000 |
| 2017/03/30 | 1,798 | 1,812 | 1,787 | 1,812 | +13 | +0.7% | 35,000 |
| 2017/03/29 | 1,808 | 1,808 | 1,784 | 1,799 | +3 | +0.2% | 18,200 |
| 2017/03/28 | 1,786 | 1,796 | 1,780 | 1,796 | +26 | +1.5% | 20,400 |
| 2017/03/27 | 1,788 | 1,788 | 1,762 | 1,770 | -15 | -0.8% | 18,300 |
| 2017/03/24 | 1,776 | 1,785 | 1,775 | 1,785 | +6 | +0.3% | 6,300 |
| 2017/03/23 | 1,791 | 1,792 | 1,778 | 1,779 | -12 | -0.7% | 13,800 |
| 2017/03/22 | 1,797 | 1,806 | 1,791 | 1,791 | -20 | -1.1% | 18,100 |
| 2017/03/21 | 1,786 | 1,813 | 1,786 | 1,811 | +13 | +0.7% | 22,400 |
| 2017/03/17 | 1,792 | 1,799 | 1,789 | 1,798 | +6 | +0.3% | 13,800 |
| 2017/03/16 | 1,801 | 1,801 | 1,785 | 1,792 | -8 | -0.4% | 18,300 |
| 2017/03/15 | 1,790 | 1,804 | 1,786 | 1,800 | +11 | +0.6% | 20,800 |
| 2017/03/14 | 1,785 | 1,792 | 1,770 | 1,789 | +16 | +0.9% | 27,200 |
| 2017/03/13 | 1,775 | 1,784 | 1,771 | 1,773 | -12 | -0.7% | 24,500 |
| 2017/03/10 | 1,790 | 1,799 | 1,765 | 1,785 | +3 | +0.2% | 44,500 |
| 2017/03/09 | 1,764 | 1,782 | 1,761 | 1,782 | +19 | +1.1% | 17,500 |
| 2017/03/08 | 1,763 | 1,763 | 1,753 | 1,763 | -2 | -0.1% | 26,700 |
| 2017/03/07 | 1,771 | 1,774 | 1,764 | 1,765 | -6 | -0.3% | 21,400 |
| 2017/03/06 | 1,780 | 1,784 | 1,771 | 1,771 | -14 | -0.8% | 18,400 |
| 2017/03/03 | 1,800 | 1,800 | 1,780 | 1,785 | -8 | -0.4% | 24,000 |
| 2017/03/02 | 1,807 | 1,810 | 1,793 | 1,793 | -10 | -0.6% | 27,100 |
| 2017/03/01 | 1,816 | 1,816 | 1,788 | 1,803 | +3 | +0.2% | 28,300 |
| 2017/02/28 | 1,808 | 1,816 | 1,798 | 1,800 | -6 | -0.3% | 28,400 |
| 2017/02/27 | 1,829 | 1,829 | 1,806 | 1,806 | -15 | -0.8% | 16,200 |
| 2017/02/24 | 1,828 | 1,829 | 1,819 | 1,821 | -4 | -0.2% | 15,300 |
| 2017/02/23 | 1,820 | 1,828 | 1,815 | 1,825 | +17 | +0.9% | 29,000 |
| 2017/02/22 | 1,822 | 1,822 | 1,807 | 1,808 | -4 | -0.2% | 29,900 |
| 2017/02/21 | 1,816 | 1,821 | 1,808 | 1,812 | -2 | -0.1% | 21,400 |
| 2017/02/20 | 1,818 | 1,825 | 1,812 | 1,814 | -7 | -0.4% | 17,300 |
| 2017/02/17 | 1,823 | 1,828 | 1,808 | 1,821 | -2 | -0.1% | 28,900 |
| 2017/02/16 | 1,834 | 1,834 | 1,805 | 1,823 | -3 | -0.2% | 29,600 |
| 2017/02/15 | 1,840 | 1,840 | 1,821 | 1,826 | +7 | +0.4% | 22,700 |
| 2017/02/14 | 1,839 | 1,839 | 1,819 | 1,819 | -22 | -1.2% | 19,800 |
| 2017/02/13 | 1,829 | 1,846 | 1,826 | 1,841 | +12 | +0.7% | 47,500 |
| 2017/02/10 | 1,821 | 1,830 | 1,810 | 1,829 | +18 | +1% | 33,700 |
| 2017/02/09 | 1,829 | 1,829 | 1,805 | 1,811 | -8 | -0.4% | 20,100 |
| 2017/02/08 | 1,791 | 1,820 | 1,781 | 1,819 | +28 | +1.6% | 21,700 |
| 2017/02/07 | 1,809 | 1,811 | 1,788 | 1,791 | -25 | -1.4% | 37,800 |
| 2017/02/06 | 1,825 | 1,827 | 1,809 | 1,816 | -8 | -0.4% | 14,000 |
| 2017/02/03 | 1,808 | 1,832 | 1,803 | 1,824 | +21 | +1.2% | 40,100 |
| 2017/02/02 | 1,844 | 1,844 | 1,801 | 1,803 | -37 | -2% | 35,800 |
| 2017/02/01 | 1,835 | 1,843 | 1,826 | 1,840 | +2 | +0.1% | 40,800 |
| 2017/01/31 | 1,824 | 1,839 | 1,824 | 1,838 | +2 | +0.1% | 20,600 |
| 2017/01/30 | 1,809 | 1,838 | 1,808 | 1,836 | +14 | +0.8% | 32,900 |
| 2017/01/27 | 1,819 | 1,826 | 1,808 | 1,822 | -2 | -0.1% | 33,800 |
| 2017/01/26 | 1,821 | 1,828 | 1,810 | 1,824 | +2 | +0.1% | 38,600 |
| 2017/01/25 | 1,819 | 1,829 | 1,813 | 1,822 | -1 | -0.1% | 27,200 |
2051～
2100
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
