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 |
---|---|---|---|---|---|---|---|
2016/09/20 | 1,610 | 1,620 | 1,603 | 1,609 | -7 | -0.4% | 23,800 |
2016/09/16 | 1,601 | 1,620 | 1,601 | 1,616 | +6 | +0.4% | 14,900 |
2016/09/15 | 1,608 | 1,615 | 1,605 | 1,610 | -2 | -0.1% | 13,000 |
2016/09/14 | 1,609 | 1,620 | 1,607 | 1,612 | -3 | -0.2% | 7,500 |
2016/09/13 | 1,618 | 1,625 | 1,611 | 1,615 | +4 | +0.2% | 13,400 |
2016/09/12 | 1,613 | 1,615 | 1,605 | 1,611 | -4 | -0.2% | 13,300 |
2016/09/09 | 1,613 | 1,620 | 1,608 | 1,615 | +5 | +0.3% | 22,300 |
2016/09/08 | 1,610 | 1,615 | 1,595 | 1,610 | +3 | +0.2% | 15,000 |
2016/09/07 | 1,602 | 1,612 | 1,591 | 1,607 | +5 | +0.3% | 19,600 |
2016/09/06 | 1,598 | 1,606 | 1,590 | 1,602 | +2 | +0.1% | 20,600 |
2016/09/05 | 1,599 | 1,610 | 1,596 | 1,600 | +5 | +0.3% | 22,100 |
2016/09/02 | 1,572 | 1,596 | 1,572 | 1,595 | +10 | +0.6% | 18,000 |
2016/09/01 | 1,565 | 1,585 | 1,562 | 1,585 | +20 | +1.3% | 11,000 |
2016/08/31 | 1,565 | 1,569 | 1,556 | 1,565 | -6 | -0.4% | 20,500 |
2016/08/30 | 1,575 | 1,575 | 1,560 | 1,571 | -8 | -0.5% | 22,500 |
2016/08/29 | 1,589 | 1,589 | 1,573 | 1,579 | +6 | +0.4% | 18,400 |
2016/08/26 | 1,605 | 1,605 | 1,570 | 1,573 | -31 | -1.9% | 42,800 |
2016/08/25 | 1,611 | 1,616 | 1,601 | 1,604 | -5 | -0.3% | 11,400 |
2016/08/24 | 1,610 | 1,613 | 1,600 | 1,609 | +10 | +0.6% | 13,800 |
2016/08/23 | 1,608 | 1,608 | 1,598 | 1,599 | -6 | -0.4% | 16,400 |
2016/08/22 | 1,611 | 1,611 | 1,592 | 1,605 | +6 | +0.4% | 19,000 |
2016/08/19 | 1,608 | 1,610 | 1,595 | 1,599 | -8 | -0.5% | 28,500 |
2016/08/18 | 1,610 | 1,616 | 1,602 | 1,607 | -2 | -0.1% | 11,400 |
2016/08/17 | 1,616 | 1,618 | 1,605 | 1,609 | -7 | -0.4% | 20,300 |
2016/08/16 | 1,621 | 1,624 | 1,615 | 1,616 | -5 | -0.3% | 16,900 |
2016/08/15 | 1,658 | 1,658 | 1,616 | 1,621 | -37 | -2.2% | 16,700 |
2016/08/12 | 1,632 | 1,660 | 1,628 | 1,658 | +37 | +2.3% | 30,800 |
2016/08/10 | 1,618 | 1,630 | 1,616 | 1,621 | -6 | -0.4% | 21,100 |
2016/08/09 | 1,632 | 1,632 | 1,616 | 1,627 | -5 | -0.3% | 20,600 |
2016/08/08 | 1,637 | 1,637 | 1,615 | 1,632 | +18 | +1.1% | 18,000 |
2016/08/05 | 1,632 | 1,635 | 1,606 | 1,614 | -18 | -1.1% | 17,600 |
2016/08/04 | 1,658 | 1,658 | 1,621 | 1,632 | -2 | -0.1% | 21,400 |
2016/08/03 | 1,710 | 1,710 | 1,631 | 1,634 | -86 | -5% | 60,300 |
2016/08/02 | 1,710 | 1,734 | 1,708 | 1,720 | +9 | +0.5% | 22,600 |
2016/08/01 | 1,715 | 1,716 | 1,698 | 1,711 | +2 | +0.1% | 22,700 |
2016/07/29 | 1,692 | 1,709 | 1,682 | 1,709 | +16 | +0.9% | 14,300 |
2016/07/28 | 1,694 | 1,707 | 1,679 | 1,693 | -1 | -0.1% | 18,400 |
2016/07/27 | 1,679 | 1,708 | 1,665 | 1,694 | +35 | +2.1% | 27,000 |
2016/07/26 | 1,652 | 1,668 | 1,652 | 1,659 | +1 | +0.1% | 16,400 |
2016/07/25 | 1,662 | 1,679 | 1,652 | 1,658 | -25 | -1.5% | 33,300 |
2016/07/22 | 1,700 | 1,710 | 1,665 | 1,683 | -16 | -0.9% | 26,300 |
2016/07/21 | 1,714 | 1,728 | 1,687 | 1,699 | -4 | -0.2% | 32,000 |
2016/07/20 | 1,691 | 1,707 | 1,688 | 1,703 | +7 | +0.4% | 27,000 |
2016/07/19 | 1,720 | 1,739 | 1,685 | 1,696 | -44 | -2.5% | 41,400 |
2016/07/15 | 1,745 | 1,745 | 1,710 | 1,740 | -8 | -0.5% | 100,900 |
2016/07/14 | 1,718 | 1,758 | 1,716 | 1,748 | +29 | +1.7% | 84,900 |
2016/07/13 | 1,700 | 1,720 | 1,693 | 1,719 | +37 | +2.2% | 99,000 |
2016/07/12 | 1,663 | 1,695 | 1,650 | 1,682 | +17 | +1% | 45,400 |
2016/07/11 | 1,660 | 1,672 | 1,641 | 1,665 | +35 | +2.1% | 19,900 |
2016/07/08 | 1,666 | 1,666 | 1,625 | 1,630 | -36 | -2.2% | 16,000 |
2151~
2200
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 | 354,500円 | +10.1% | +22.0% | 0.48% | 567.20倍 | 5.45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 | 565,000円 | +18.2% | +2.8% | 1.77% | 11.30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 | 91,200円 | +9.4% | -6.0% | 3.51% | 11.48倍 | 0.67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 | 132,000円 | +7.4% | +15.2% | 3.03% | 10.12倍 | 1.77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 | 194,900円 | +10.0% | +12.6% | 2.20% | 15.90倍 | 2.59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