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 |
---|---|---|---|---|---|---|---|
2016/03/29 | 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 |
2016/02/12 | 1,420 | 1,427 | 1,386 | 1,386 | -67 | -4.6% | 60,500 |
2016/02/10 | 1,500 | 1,517 | 1,448 | 1,453 | -51 | -3.4% | 38,700 |
2016/02/09 | 1,492 | 1,514 | 1,492 | 1,504 | -20 | -1.3% | 15,000 |
2016/02/08 | 1,495 | 1,543 | 1,492 | 1,524 | +26 | +1.7% | 21,600 |
2016/02/05 | 1,497 | 1,508 | 1,494 | 1,498 | -11 | -0.7% | 15,200 |
2016/02/04 | 1,535 | 1,535 | 1,507 | 1,509 | -26 | -1.7% | 13,600 |
2016/02/03 | 1,530 | 1,539 | 1,511 | 1,535 | -13 | -0.8% | 22,300 |
2016/02/02 | 1,543 | 1,550 | 1,538 | 1,548 | +6 | +0.4% | 14,900 |
2016/02/01 | 1,535 | 1,545 | 1,530 | 1,542 | +8 | +0.5% | 21,000 |
2016/01/29 | 1,515 | 1,539 | 1,508 | 1,534 | +21 | +1.4% | 19,800 |
2016/01/28 | 1,502 | 1,514 | 1,495 | 1,513 | +7 | +0.5% | 14,100 |
2016/01/27 | 1,500 | 1,506 | 1,485 | 1,506 | +26 | +1.8% | 17,400 |
2016/01/26 | 1,490 | 1,490 | 1,478 | 1,480 | -10 | -0.7% | 19,000 |
2016/01/25 | 1,503 | 1,503 | 1,485 | 1,490 | +13 | +0.9% | 29,700 |
2016/01/22 | 1,471 | 1,480 | 1,446 | 1,477 | +43 | +3% | 29,100 |
2016/01/21 | 1,448 | 1,463 | 1,422 | 1,434 | -17 | -1.2% | 49,400 |
2016/01/20 | 1,483 | 1,483 | 1,451 | 1,451 | -21 | -1.4% | 33,200 |
2016/01/19 | 1,477 | 1,486 | 1,470 | 1,472 | -5 | -0.3% | 18,000 |
2016/01/18 | 1,452 | 1,486 | 1,450 | 1,477 | +4 | +0.3% | 32,900 |
2301~
2350
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