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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,890 | 3,940 | 3,850 | 3,930 | +95 | +2.5% | 24,500 |
| 2024/07/23 | 3,820 | 3,870 | 3,770 | 3,835 | +65 | +1.7% | 16,900 |
| 2024/07/22 | 3,910 | 3,910 | 3,730 | 3,770 | -145 | -3.7% | 31,000 |
| 2024/07/19 | 3,990 | 4,010 | 3,805 | 3,915 | -40 | -1% | 42,300 |
| 2024/07/18 | 3,750 | 3,990 | 3,750 | 3,955 | +250 | +6.7% | 48,900 |
| 2024/07/17 | 3,760 | 3,765 | 3,680 | 3,705 | -30 | -0.8% | 13,000 |
| 2024/07/16 | 3,665 | 3,765 | 3,650 | 3,735 | +140 | +3.9% | 37,300 |
| 2024/07/12 | 3,555 | 3,710 | 3,555 | 3,595 | +70 | +2% | 47,700 |
| 2024/07/11 | 3,525 | 3,525 | 3,475 | 3,525 | ±0 | ±0% | 12,400 |
| 2024/07/10 | 3,530 | 3,530 | 3,485 | 3,525 | +5 | +0.1% | 12,800 |
| 2024/07/09 | 3,555 | 3,555 | 3,475 | 3,520 | -10 | -0.3% | 21,300 |
| 2024/07/08 | 3,555 | 3,600 | 3,525 | 3,530 | -30 | -0.8% | 22,900 |
| 2024/07/05 | 3,395 | 3,560 | 3,390 | 3,560 | +165 | +4.9% | 42,100 |
| 2024/07/04 | 3,395 | 3,415 | 3,365 | 3,395 | +25 | +0.7% | 10,700 |
| 2024/07/03 | 3,300 | 3,380 | 3,285 | 3,370 | +50 | +1.5% | 13,600 |
| 2024/07/02 | 3,365 | 3,395 | 3,310 | 3,320 | -50 | -1.5% | 23,900 |
| 2024/07/01 | 3,455 | 3,455 | 3,370 | 3,370 | -80 | -2.3% | 26,400 |
| 2024/06/28 | 3,490 | 3,490 | 3,430 | 3,450 | -35 | -1% | 17,100 |
| 2024/06/27 | 3,445 | 3,485 | 3,390 | 3,485 | +80 | +2.3% | 17,900 |
| 2024/06/26 | 3,385 | 3,410 | 3,325 | 3,405 | +45 | +1.3% | 25,700 |
| 2024/06/25 | 3,270 | 3,375 | 3,250 | 3,360 | +100 | +3.1% | 22,800 |
| 2024/06/24 | 3,260 | 3,285 | 3,250 | 3,260 | +25 | +0.8% | 13,500 |
| 2024/06/21 | 3,215 | 3,280 | 3,215 | 3,235 | -15 | -0.5% | 11,700 |
| 2024/06/20 | 3,280 | 3,290 | 3,220 | 3,250 | -20 | -0.6% | 14,100 |
| 2024/06/19 | 3,200 | 3,275 | 3,185 | 3,270 | +85 | +2.7% | 15,300 |
| 2024/06/18 | 3,175 | 3,200 | 3,170 | 3,185 | +20 | +0.6% | 7,000 |
| 2024/06/17 | 3,165 | 3,165 | 3,120 | 3,165 | ±0 | ±0% | 7,700 |
| 2024/06/14 | 3,105 | 3,175 | 3,095 | 3,165 | +70 | +2.3% | 16,500 |
| 2024/06/13 | 3,140 | 3,140 | 3,090 | 3,095 | -60 | -1.9% | 10,500 |
| 2024/06/12 | 3,180 | 3,225 | 3,130 | 3,155 | -15 | -0.5% | 17,900 |
| 2024/06/11 | 3,140 | 3,175 | 3,115 | 3,170 | +30 | +1% | 12,500 |
| 2024/06/10 | 3,075 | 3,145 | 3,055 | 3,140 | +85 | +2.8% | 16,900 |
| 2024/06/07 | 3,030 | 3,070 | 3,030 | 3,055 | +25 | +0.8% | 11,900 |
| 2024/06/06 | 3,040 | 3,040 | 2,980 | 3,030 | -10 | -0.3% | 11,400 |
| 2024/06/05 | 3,010 | 3,055 | 2,974 | 3,040 | +35 | +1.2% | 18,500 |
| 2024/06/04 | 2,977 | 3,010 | 2,976 | 3,005 | +28 | +0.9% | 19,700 |
| 2024/06/03 | 2,946 | 2,977 | 2,945 | 2,977 | +31 | +1.1% | 16,500 |
| 2024/05/31 | 2,946 | 2,959 | 2,916 | 2,946 | +4 | +0.1% | 13,100 |
| 2024/05/30 | 2,900 | 2,949 | 2,881 | 2,942 | +61 | +2.1% | 16,900 |
| 2024/05/29 | 2,906 | 2,906 | 2,881 | 2,881 | -10 | -0.3% | 6,000 |
| 2024/05/28 | 2,920 | 2,923 | 2,890 | 2,891 | -19 | -0.7% | 13,200 |
| 2024/05/27 | 2,891 | 2,910 | 2,887 | 2,910 | +23 | +0.8% | 9,000 |
| 2024/05/24 | 2,872 | 2,889 | 2,868 | 2,887 | +7 | +0.2% | 8,100 |
| 2024/05/23 | 2,869 | 2,883 | 2,864 | 2,880 | +17 | +0.6% | 7,900 |
| 2024/05/22 | 2,870 | 2,875 | 2,861 | 2,863 | -7 | -0.2% | 7,600 |
| 2024/05/21 | 2,874 | 2,882 | 2,856 | 2,870 | +15 | +0.5% | 7,900 |
| 2024/05/20 | 2,862 | 2,877 | 2,841 | 2,855 | -7 | -0.2% | 9,400 |
| 2024/05/17 | 2,818 | 2,863 | 2,814 | 2,862 | +44 | +1.6% | 11,700 |
| 2024/05/16 | 2,806 | 2,828 | 2,806 | 2,818 | +12 | +0.4% | 6,700 |
| 2024/05/15 | 2,820 | 2,830 | 2,794 | 2,806 | -12 | -0.4% | 10,400 |
201～
250
件表示中 / 5855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 |
| ＪＭＨＤ | 242,200円 | +4.5% | +7.3% | 1.82% | 9.96倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 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 |
| 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 |
| マミーマート | 548,000円 | +18.2% | +2.8% | 1.82% | 10.96倍 | 1.36倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
