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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,821 | 1,827 | 1,818 | 1,823 | +2 | +0.1% | 24,200 |
| 2017/01/23 | 1,833 | 1,837 | 1,814 | 1,821 | -10 | -0.5% | 59,100 |
| 2017/01/20 | 1,843 | 1,843 | 1,826 | 1,831 | -14 | -0.8% | 54,200 |
| 2017/01/19 | 1,830 | 1,849 | 1,830 | 1,845 | +21 | +1.2% | 115,600 |
| 2017/01/18 | 1,800 | 1,829 | 1,800 | 1,824 | +28 | +1.6% | 158,200 |
| 2017/01/17 | 1,777 | 1,799 | 1,767 | 1,796 | +32 | +1.8% | 131,300 |
| 2017/01/16 | 1,717 | 1,771 | 1,717 | 1,764 | +51 | +3% | 136,600 |
| 2017/01/13 | 1,677 | 1,714 | 1,659 | 1,713 | +29 | +1.7% | 81,100 |
| 2017/01/12 | 1,719 | 1,720 | 1,684 | 1,684 | -51 | -2.9% | 112,200 |
| 2017/01/11 | 1,752 | 1,752 | 1,718 | 1,735 | -26 | -1.5% | 71,000 |
| 2017/01/10 | 1,781 | 1,781 | 1,756 | 1,761 | -26 | -1.5% | 47,200 |
| 2017/01/06 | 1,781 | 1,791 | 1,774 | 1,787 | +9 | +0.5% | 50,300 |
| 2017/01/05 | 1,780 | 1,784 | 1,767 | 1,778 | ±0 | ±0% | 49,600 |
| 2017/01/04 | 1,770 | 1,783 | 1,764 | 1,778 | +15 | +0.9% | 45,700 |
| 2016/12/30 | 1,753 | 1,772 | 1,751 | 1,763 | +12 | +0.7% | 34,100 |
| 2016/12/29 | 1,756 | 1,761 | 1,747 | 1,751 | -7 | -0.4% | 27,300 |
| 2016/12/28 | 1,745 | 1,761 | 1,741 | 1,758 | +15 | +0.9% | 29,200 |
| 2016/12/27 | 1,756 | 1,763 | 1,742 | 1,743 | -13 | -0.7% | 23,800 |
| 2016/12/26 | 1,746 | 1,764 | 1,740 | 1,756 | -2 | -0.1% | 34,800 |
| 2016/12/22 | 1,751 | 1,762 | 1,751 | 1,758 | +1 | +0.1% | 20,900 |
| 2016/12/21 | 1,775 | 1,776 | 1,757 | 1,757 | -31 | -1.7% | 42,800 |
| 2016/12/20 | 1,776 | 1,792 | 1,772 | 1,788 | +3 | +0.2% | 36,100 |
| 2016/12/19 | 1,785 | 1,790 | 1,775 | 1,785 | -6 | -0.3% | 24,400 |
| 2016/12/16 | 1,796 | 1,802 | 1,791 | 1,791 | -2 | -0.1% | 21,500 |
| 2016/12/15 | 1,799 | 1,807 | 1,788 | 1,793 | -15 | -0.8% | 39,000 |
| 2016/12/14 | 1,797 | 1,814 | 1,792 | 1,808 | +20 | +1.1% | 76,600 |
| 2016/12/13 | 1,773 | 1,790 | 1,765 | 1,788 | +13 | +0.7% | 55,800 |
| 2016/12/12 | 1,745 | 1,777 | 1,736 | 1,775 | +27 | +1.5% | 59,900 |
| 2016/12/09 | 1,739 | 1,749 | 1,736 | 1,748 | +12 | +0.7% | 50,100 |
| 2016/12/08 | 1,734 | 1,739 | 1,725 | 1,736 | +5 | +0.3% | 51,300 |
| 2016/12/07 | 1,735 | 1,735 | 1,722 | 1,731 | +4 | +0.2% | 37,300 |
| 2016/12/06 | 1,729 | 1,732 | 1,719 | 1,727 | +11 | +0.6% | 37,600 |
| 2016/12/05 | 1,724 | 1,725 | 1,707 | 1,716 | -16 | -0.9% | 32,700 |
| 2016/12/02 | 1,735 | 1,740 | 1,722 | 1,732 | ±0 | ±0% | 50,800 |
| 2016/12/01 | 1,779 | 1,780 | 1,726 | 1,732 | -47 | -2.6% | 111,200 |
| 2016/11/30 | 1,800 | 1,800 | 1,776 | 1,779 | -22 | -1.2% | 60,400 |
| 2016/11/29 | 1,790 | 1,802 | 1,785 | 1,801 | +4 | +0.2% | 58,400 |
| 2016/11/28 | 1,812 | 1,812 | 1,786 | 1,797 | -25 | -1.4% | 228,400 |
| 2016/11/25 | 1,830 | 1,837 | 1,821 | 1,822 | -15 | -0.8% | 277,600 |
| 2016/11/24 | 1,846 | 1,849 | 1,836 | 1,837 | -7 | -0.4% | 106,100 |
| 2016/11/22 | 1,831 | 1,847 | 1,824 | 1,844 | +13 | +0.7% | 74,700 |
| 2016/11/21 | 1,808 | 1,838 | 1,808 | 1,831 | +30 | +1.7% | 71,300 |
| 2016/11/18 | 1,799 | 1,805 | 1,797 | 1,801 | +5 | +0.3% | 60,200 |
| 2016/11/17 | 1,798 | 1,811 | 1,795 | 1,796 | -5 | -0.3% | 75,200 |
| 2016/11/16 | 1,802 | 1,806 | 1,795 | 1,801 | -1 | -0.1% | 60,200 |
| 2016/11/15 | 1,804 | 1,805 | 1,795 | 1,802 | -10 | -0.6% | 57,800 |
| 2016/11/14 | 1,810 | 1,819 | 1,805 | 1,812 | +11 | +0.6% | 43,500 |
| 2016/11/11 | 1,838 | 1,840 | 1,791 | 1,801 | -38 | -2.1% | 102,700 |
| 2016/11/10 | 1,821 | 1,846 | 1,821 | 1,839 | +40 | +2.2% | 71,700 |
| 2016/11/09 | 1,813 | 1,820 | 1,784 | 1,799 | -12 | -0.7% | 66,200 |
2101～
2150
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
