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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 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 |
| 2015/07/24 | 1,542 | 1,544 | 1,538 | 1,540 | -4 | -0.3% | 16,200 |
| 2015/07/23 | 1,545 | 1,545 | 1,538 | 1,544 | +4 | +0.3% | 16,400 |
| 2015/07/22 | 1,540 | 1,546 | 1,535 | 1,540 | +3 | +0.2% | 36,100 |
| 2015/07/21 | 1,533 | 1,537 | 1,531 | 1,537 | +5 | +0.3% | 24,100 |
| 2015/07/17 | 1,533 | 1,534 | 1,528 | 1,532 | +4 | +0.3% | 30,100 |
| 2015/07/16 | 1,531 | 1,540 | 1,526 | 1,528 | -13 | -0.8% | 46,400 |
| 2015/07/15 | 1,535 | 1,541 | 1,521 | 1,541 | -14 | -0.9% | 64,300 |
| 2015/07/14 | 1,553 | 1,556 | 1,545 | 1,555 | +11 | +0.7% | 22,600 |
| 2015/07/13 | 1,540 | 1,548 | 1,536 | 1,544 | +5 | +0.3% | 18,900 |
| 2015/07/10 | 1,548 | 1,548 | 1,535 | 1,539 | -8 | -0.5% | 31,700 |
| 2015/07/09 | 1,531 | 1,549 | 1,520 | 1,547 | -2 | -0.1% | 51,300 |
| 2015/07/08 | 1,580 | 1,582 | 1,549 | 1,549 | -31 | -2% | 39,400 |
| 2015/07/07 | 1,563 | 1,580 | 1,562 | 1,580 | +25 | +1.6% | 68,600 |
| 2015/07/06 | 1,543 | 1,565 | 1,543 | 1,555 | +10 | +0.6% | 30,300 |
| 2015/07/03 | 1,570 | 1,570 | 1,543 | 1,545 | -15 | -1% | 28,200 |
| 2015/07/02 | 1,572 | 1,572 | 1,560 | 1,560 | -4 | -0.3% | 14,900 |
2401～
2450
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
