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 |
---|---|---|---|---|---|---|---|
2015/10/29 | 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 |
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 |
2401~
2450
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