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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,571 | 1,577 | 1,562 | 1,575 | +4 | +0.3% | 28,300 |
| 2015/12/18 | 1,570 | 1,579 | 1,569 | 1,571 | +4 | +0.3% | 54,500 |
| 2015/12/17 | 1,563 | 1,570 | 1,560 | 1,567 | -1 | -0.1% | 32,400 |
| 2015/12/16 | 1,555 | 1,568 | 1,543 | 1,568 | +31 | +2% | 57,600 |
| 2015/12/15 | 1,548 | 1,551 | 1,535 | 1,537 | -4 | -0.3% | 46,200 |
| 2015/12/14 | 1,530 | 1,543 | 1,519 | 1,541 | +11 | +0.7% | 43,500 |
| 2015/12/11 | 1,542 | 1,547 | 1,530 | 1,530 | -12 | -0.8% | 44,200 |
| 2015/12/10 | 1,545 | 1,556 | 1,542 | 1,542 | -8 | -0.5% | 39,800 |
| 2015/12/09 | 1,568 | 1,570 | 1,545 | 1,550 | -17 | -1.1% | 47,700 |
| 2015/12/08 | 1,570 | 1,577 | 1,563 | 1,567 | -4 | -0.3% | 39,200 |
| 2015/12/07 | 1,568 | 1,579 | 1,567 | 1,571 | +6 | +0.4% | 61,700 |
| 2015/12/04 | 1,569 | 1,572 | 1,560 | 1,565 | -9 | -0.6% | 41,000 |
| 2015/12/03 | 1,575 | 1,575 | 1,567 | 1,574 | +1 | +0.1% | 39,500 |
| 2015/12/02 | 1,570 | 1,575 | 1,566 | 1,573 | +6 | +0.4% | 64,100 |
| 2015/12/01 | 1,558 | 1,569 | 1,554 | 1,567 | +5 | +0.3% | 64,200 |
| 2015/11/30 | 1,554 | 1,562 | 1,552 | 1,562 | +8 | +0.5% | 60,300 |
| 2015/11/27 | 1,554 | 1,558 | 1,547 | 1,554 | -1 | -0.1% | 77,100 |
| 2015/11/26 | 1,551 | 1,563 | 1,546 | 1,555 | -14 | -0.9% | 209,500 |
| 2015/11/25 | 1,590 | 1,592 | 1,569 | 1,569 | -23 | -1.4% | 283,400 |
| 2015/11/24 | 1,593 | 1,594 | 1,590 | 1,592 | +1 | +0.1% | 121,700 |
| 2015/11/20 | 1,588 | 1,593 | 1,586 | 1,591 | +2 | +0.1% | 66,900 |
| 2015/11/19 | 1,594 | 1,595 | 1,589 | 1,589 | -5 | -0.3% | 71,000 |
| 2015/11/18 | 1,589 | 1,594 | 1,589 | 1,594 | +1 | +0.1% | 58,800 |
| 2015/11/17 | 1,591 | 1,593 | 1,589 | 1,593 | +4 | +0.3% | 54,800 |
| 2015/11/16 | 1,588 | 1,593 | 1,588 | 1,589 | -2 | -0.1% | 45,100 |
| 2015/11/13 | 1,590 | 1,593 | 1,588 | 1,591 | -2 | -0.1% | 39,800 |
| 2015/11/12 | 1,596 | 1,598 | 1,591 | 1,593 | -2 | -0.1% | 61,200 |
| 2015/11/11 | 1,589 | 1,595 | 1,588 | 1,595 | +6 | +0.4% | 64,700 |
| 2015/11/10 | 1,584 | 1,590 | 1,584 | 1,589 | +1 | +0.1% | 33,900 |
| 2015/11/09 | 1,584 | 1,588 | 1,582 | 1,588 | +9 | +0.6% | 43,500 |
| 2015/11/06 | 1,568 | 1,581 | 1,566 | 1,579 | +9 | +0.6% | 33,800 |
| 2015/11/05 | 1,577 | 1,577 | 1,570 | 1,570 | -7 | -0.4% | 40,100 |
| 2015/11/04 | 1,584 | 1,587 | 1,577 | 1,577 | -4 | -0.3% | 40,000 |
| 2015/11/02 | 1,586 | 1,587 | 1,580 | 1,581 | -6 | -0.4% | 48,400 |
| 2015/10/30 | 1,588 | 1,596 | 1,587 | 1,587 | -1 | -0.1% | 45,500 |
| 2015/10/29 | 1,596 | 1,596 | 1,588 | 1,588 | -6 | -0.4% | 43,800 |
| 2015/10/28 | 1,591 | 1,595 | 1,588 | 1,594 | +3 | +0.2% | 36,900 |
| 2015/10/27 | 1,587 | 1,593 | 1,587 | 1,591 | +5 | +0.3% | 43,900 |
| 2015/10/26 | 1,583 | 1,588 | 1,581 | 1,586 | +7 | +0.4% | 31,400 |
| 2015/10/23 | 1,577 | 1,580 | 1,575 | 1,579 | +4 | +0.3% | 30,000 |
| 2015/10/22 | 1,578 | 1,578 | 1,573 | 1,575 | ±0 | ±0% | 19,000 |
| 2015/10/21 | 1,567 | 1,575 | 1,566 | 1,575 | +8 | +0.5% | 20,900 |
| 2015/10/20 | 1,568 | 1,571 | 1,564 | 1,567 | +1 | +0.1% | 17,300 |
| 2015/10/19 | 1,574 | 1,576 | 1,566 | 1,566 | -8 | -0.5% | 20,000 |
| 2015/10/16 | 1,570 | 1,579 | 1,563 | 1,574 | +10 | +0.6% | 38,400 |
| 2015/10/15 | 1,550 | 1,567 | 1,550 | 1,564 | +8 | +0.5% | 21,000 |
| 2015/10/14 | 1,550 | 1,559 | 1,546 | 1,556 | ±0 | ±0% | 24,000 |
| 2015/10/13 | 1,552 | 1,564 | 1,549 | 1,556 | +1 | +0.1% | 24,300 |
| 2015/10/09 | 1,548 | 1,555 | 1,531 | 1,555 | +7 | +0.5% | 25,900 |
| 2015/10/08 | 1,567 | 1,568 | 1,548 | 1,548 | -18 | -1.1% | 30,100 |
2301～
2350
件表示中 / 5856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 | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39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 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79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 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77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 |
| ＶＴＨＤ | 47,900円 | +5.2% | +18.2% | 5.01% | 8.28倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 松 屋 | 109,800円 | +3.9% | -10.4% | 1.09% | 25.33倍 | 2.06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
