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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,563 | 1,567 | 1,560 | 1,566 | +5 | +0.3% | 18,600 |
| 2015/10/06 | 1,560 | 1,564 | 1,559 | 1,561 | +4 | +0.3% | 23,400 |
| 2015/10/05 | 1,545 | 1,557 | 1,541 | 1,557 | +17 | +1.1% | 26,300 |
| 2015/10/02 | 1,529 | 1,540 | 1,524 | 1,540 | +11 | +0.7% | 26,000 |
| 2015/10/01 | 1,530 | 1,533 | 1,521 | 1,529 | +4 | +0.3% | 29,500 |
| 2015/09/30 | 1,525 | 1,534 | 1,525 | 1,525 | +3 | +0.2% | 16,800 |
| 2015/09/29 | 1,530 | 1,533 | 1,511 | 1,522 | -14 | -0.9% | 22,300 |
| 2015/09/28 | 1,528 | 1,540 | 1,512 | 1,536 | +26 | +1.7% | 32,300 |
| 2015/09/25 | 1,500 | 1,510 | 1,495 | 1,510 | +12 | +0.8% | 30,300 |
| 2015/09/24 | 1,515 | 1,515 | 1,498 | 1,498 | -9 | -0.6% | 37,000 |
| 2015/09/18 | 1,516 | 1,525 | 1,506 | 1,507 | -11 | -0.7% | 20,300 |
| 2015/09/17 | 1,526 | 1,530 | 1,518 | 1,518 | -8 | -0.5% | 20,200 |
| 2015/09/16 | 1,540 | 1,540 | 1,525 | 1,526 | -7 | -0.5% | 10,600 |
| 2015/09/15 | 1,520 | 1,537 | 1,520 | 1,533 | +14 | +0.9% | 17,900 |
| 2015/09/14 | 1,520 | 1,525 | 1,517 | 1,519 | +1 | +0.1% | 16,100 |
| 2015/09/11 | 1,520 | 1,520 | 1,503 | 1,518 | +20 | +1.3% | 25,500 |
| 2015/09/10 | 1,502 | 1,502 | 1,491 | 1,498 | -17 | -1.1% | 23,200 |
| 2015/09/09 | 1,501 | 1,515 | 1,493 | 1,515 | +25 | +1.7% | 22,000 |
| 2015/09/08 | 1,501 | 1,507 | 1,490 | 1,490 | -11 | -0.7% | 12,300 |
| 2015/09/07 | 1,500 | 1,503 | 1,482 | 1,501 | -3 | -0.2% | 29,400 |
| 2015/09/04 | 1,508 | 1,515 | 1,501 | 1,504 | -1 | -0.1% | 20,900 |
| 2015/09/03 | 1,509 | 1,522 | 1,505 | 1,505 | -3 | -0.2% | 16,700 |
| 2015/09/02 | 1,520 | 1,528 | 1,505 | 1,508 | -21 | -1.4% | 27,200 |
| 2015/09/01 | 1,550 | 1,550 | 1,525 | 1,529 | -18 | -1.2% | 22,900 |
| 2015/08/31 | 1,536 | 1,547 | 1,522 | 1,547 | +15 | +1% | 24,000 |
| 2015/08/28 | 1,530 | 1,539 | 1,527 | 1,532 | +12 | +0.8% | 19,500 |
| 2015/08/27 | 1,522 | 1,542 | 1,520 | 1,520 | +10 | +0.7% | 32,900 |
| 2015/08/26 | 1,485 | 1,510 | 1,482 | 1,510 | +25 | +1.7% | 42,000 |
| 2015/08/25 | 1,496 | 1,505 | 1,431 | 1,485 | -28 | -1.9% | 89,900 |
| 2015/08/24 | 1,532 | 1,535 | 1,511 | 1,513 | -25 | -1.6% | 64,100 |
| 2015/08/21 | 1,545 | 1,558 | 1,538 | 1,538 | -13 | -0.8% | 31,900 |
| 2015/08/20 | 1,562 | 1,570 | 1,551 | 1,551 | -12 | -0.8% | 21,100 |
| 2015/08/19 | 1,572 | 1,575 | 1,562 | 1,563 | -8 | -0.5% | 14,900 |
| 2015/08/18 | 1,580 | 1,580 | 1,570 | 1,571 | -5 | -0.3% | 16,200 |
| 2015/08/17 | 1,577 | 1,577 | 1,571 | 1,576 | +6 | +0.4% | 19,100 |
| 2015/08/14 | 1,563 | 1,581 | 1,558 | 1,570 | +9 | +0.6% | 23,100 |
| 2015/08/13 | 1,559 | 1,565 | 1,556 | 1,561 | +1 | +0.1% | 17,300 |
| 2015/08/12 | 1,571 | 1,571 | 1,560 | 1,560 | -9 | -0.6% | 22,500 |
| 2015/08/11 | 1,582 | 1,583 | 1,561 | 1,569 | -14 | -0.9% | 37,300 |
| 2015/08/10 | 1,575 | 1,584 | 1,572 | 1,583 | +8 | +0.5% | 38,900 |
| 2015/08/07 | 1,577 | 1,577 | 1,564 | 1,575 | -2 | -0.1% | 18,500 |
| 2015/08/06 | 1,572 | 1,580 | 1,570 | 1,577 | +5 | +0.3% | 31,200 |
| 2015/08/05 | 1,570 | 1,577 | 1,566 | 1,572 | +3 | +0.2% | 35,000 |
| 2015/08/04 | 1,568 | 1,569 | 1,558 | 1,569 | +1 | +0.1% | 29,800 |
| 2015/08/03 | 1,549 | 1,568 | 1,544 | 1,568 | +24 | +1.6% | 40,000 |
| 2015/07/31 | 1,541 | 1,544 | 1,532 | 1,544 | +4 | +0.3% | 20,100 |
| 2015/07/30 | 1,540 | 1,543 | 1,530 | 1,540 | +2 | +0.1% | 61,100 |
| 2015/07/29 | 1,540 | 1,542 | 1,531 | 1,538 | +2 | +0.1% | 14,300 |
| 2015/07/28 | 1,531 | 1,538 | 1,527 | 1,536 | +5 | +0.3% | 24,600 |
| 2015/07/27 | 1,545 | 1,545 | 1,531 | 1,531 | -9 | -0.6% | 21,400 |
2351～
2400
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
