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 |
---|---|---|---|---|---|---|---|
2016/04/25 | 1,639 | 1,639 | 1,617 | 1,621 | -14 | -0.9% | 14,600 |
2016/04/22 | 1,641 | 1,641 | 1,623 | 1,635 | -6 | -0.4% | 23,600 |
2016/04/21 | 1,626 | 1,644 | 1,626 | 1,641 | +24 | +1.5% | 32,700 |
2016/04/20 | 1,642 | 1,643 | 1,615 | 1,617 | -25 | -1.5% | 28,800 |
2016/04/19 | 1,654 | 1,654 | 1,638 | 1,642 | -13 | -0.8% | 28,000 |
2016/04/18 | 1,655 | 1,655 | 1,637 | 1,655 | -8 | -0.5% | 53,200 |
2016/04/15 | 1,605 | 1,680 | 1,605 | 1,663 | +84 | +5.3% | 195,400 |
2016/04/14 | 1,555 | 1,579 | 1,551 | 1,579 | +24 | +1.5% | 20,800 |
2016/04/13 | 1,560 | 1,560 | 1,545 | 1,555 | +7 | +0.5% | 10,300 |
2016/04/12 | 1,548 | 1,557 | 1,548 | 1,548 | -9 | -0.6% | 7,100 |
2016/04/11 | 1,556 | 1,559 | 1,547 | 1,557 | +1 | +0.1% | 11,200 |
2016/04/08 | 1,541 | 1,564 | 1,533 | 1,556 | -8 | -0.5% | 16,200 |
2016/04/07 | 1,562 | 1,569 | 1,542 | 1,564 | +20 | +1.3% | 21,000 |
2016/04/06 | 1,521 | 1,549 | 1,519 | 1,544 | +25 | +1.6% | 22,100 |
2016/04/05 | 1,529 | 1,541 | 1,518 | 1,519 | -28 | -1.8% | 18,300 |
2016/04/04 | 1,534 | 1,547 | 1,524 | 1,547 | +30 | +2% | 20,000 |
2016/04/01 | 1,562 | 1,562 | 1,517 | 1,517 | -29 | -1.9% | 28,800 |
2016/03/31 | 1,582 | 1,583 | 1,546 | 1,546 | -36 | -2.3% | 19,300 |
2016/03/30 | 1,571 | 1,593 | 1,568 | 1,582 | +1 | +0.1% | 21,100 |
2016/03/29 | 1,560 | 1,581 | 1,553 | 1,581 | +23 | +1.5% | 21,600 |
2016/03/28 | 1,543 | 1,558 | 1,542 | 1,558 | +18 | +1.2% | 19,000 |
2016/03/25 | 1,542 | 1,558 | 1,537 | 1,540 | -12 | -0.8% | 21,400 |
2016/03/24 | 1,564 | 1,564 | 1,548 | 1,552 | -14 | -0.9% | 20,100 |
2016/03/23 | 1,582 | 1,586 | 1,563 | 1,566 | -18 | -1.1% | 28,400 |
2016/03/22 | 1,578 | 1,594 | 1,568 | 1,584 | +25 | +1.6% | 29,200 |
2016/03/18 | 1,569 | 1,569 | 1,545 | 1,559 | -12 | -0.8% | 33,200 |
2016/03/17 | 1,580 | 1,584 | 1,558 | 1,571 | -15 | -0.9% | 43,300 |
2016/03/16 | 1,632 | 1,635 | 1,580 | 1,586 | -46 | -2.8% | 57,400 |
2016/03/15 | 1,610 | 1,639 | 1,608 | 1,632 | +22 | +1.4% | 116,500 |
2016/03/14 | 1,595 | 1,610 | 1,587 | 1,610 | +28 | +1.8% | 95,300 |
2016/03/11 | 1,580 | 1,600 | 1,577 | 1,582 | -15 | -0.9% | 66,200 |
2016/03/10 | 1,588 | 1,598 | 1,584 | 1,597 | +13 | +0.8% | 67,200 |
2016/03/09 | 1,589 | 1,592 | 1,583 | 1,584 | -4 | -0.3% | 48,300 |
2016/03/08 | 1,585 | 1,595 | 1,579 | 1,588 | +5 | +0.3% | 64,300 |
2016/03/07 | 1,580 | 1,586 | 1,576 | 1,583 | +5 | +0.3% | 45,400 |
2016/03/04 | 1,577 | 1,580 | 1,570 | 1,578 | +4 | +0.3% | 44,700 |
2016/03/03 | 1,554 | 1,574 | 1,552 | 1,574 | +20 | +1.3% | 44,100 |
2016/03/02 | 1,537 | 1,560 | 1,531 | 1,554 | +24 | +1.6% | 58,100 |
2016/03/01 | 1,504 | 1,532 | 1,504 | 1,530 | +26 | +1.7% | 40,700 |
2016/02/29 | 1,489 | 1,512 | 1,487 | 1,504 | +15 | +1% | 25,700 |
2016/02/26 | 1,479 | 1,495 | 1,475 | 1,489 | +4 | +0.3% | 19,000 |
2016/02/25 | 1,455 | 1,485 | 1,444 | 1,485 | +52 | +3.6% | 39,100 |
2016/02/24 | 1,435 | 1,438 | 1,420 | 1,433 | -13 | -0.9% | 33,000 |
2016/02/23 | 1,477 | 1,480 | 1,440 | 1,446 | -14 | -1% | 34,100 |
2016/02/22 | 1,490 | 1,494 | 1,456 | 1,460 | -22 | -1.5% | 32,200 |
2016/02/19 | 1,513 | 1,530 | 1,471 | 1,482 | +59 | +4.1% | 65,800 |
2016/02/18 | 1,443 | 1,443 | 1,420 | 1,423 | ±0 | ±0% | 13,600 |
2016/02/17 | 1,440 | 1,440 | 1,416 | 1,423 | -4 | -0.3% | 18,600 |
2016/02/16 | 1,426 | 1,441 | 1,418 | 1,427 | +2 | +0.1% | 21,300 |
2016/02/15 | 1,430 | 1,430 | 1,406 | 1,425 | +39 | +2.8% | 23,500 |
2251~
2300
件表示中 / 5890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 | 354,000円 | +10.1% | +22.0% | 0.48% | 566.40倍 | 5.44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 |
山岡家 | 598,000円 | +12.8% | +6.5% | 0.10% | 19.76倍 | 8.75倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
インターメスティ | 195,000円 | +10.0% | +12.6% | 2.20% | 15.91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 |
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 |
リンガハット | 217,200円 | +3.9% | +1.1% | 0.55% | 56.28倍 | 4.12倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、FCも展開 |
市場注目の銘柄
チャート関連のコラム