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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/07/01 | 1,572 | 1,574 | 1,557 | 1,564 | -5 | -0.3% | 31,100 |
| 2015/06/30 | 1,537 | 1,569 | 1,537 | 1,569 | +28 | +1.8% | 41,400 |
| 2015/06/29 | 1,540 | 1,550 | 1,537 | 1,541 | -12 | -0.8% | 34,400 |
| 2015/06/26 | 1,565 | 1,569 | 1,553 | 1,553 | -15 | -1% | 31,800 |
| 2015/06/25 | 1,570 | 1,575 | 1,564 | 1,568 | -3 | -0.2% | 25,200 |
| 2015/06/24 | 1,568 | 1,573 | 1,561 | 1,571 | +5 | +0.3% | 41,600 |
| 2015/06/23 | 1,555 | 1,568 | 1,553 | 1,566 | +12 | +0.8% | 50,700 |
| 2015/06/22 | 1,550 | 1,556 | 1,547 | 1,554 | +9 | +0.6% | 55,300 |
| 2015/06/19 | 1,539 | 1,545 | 1,535 | 1,545 | +8 | +0.5% | 24,800 |
| 2015/06/18 | 1,541 | 1,542 | 1,535 | 1,537 | -4 | -0.3% | 24,100 |
| 2015/06/17 | 1,536 | 1,542 | 1,531 | 1,541 | +8 | +0.5% | 32,900 |
| 2015/06/16 | 1,535 | 1,548 | 1,532 | 1,533 | -7 | -0.5% | 46,800 |
| 2015/06/15 | 1,533 | 1,540 | 1,532 | 1,540 | +4 | +0.3% | 19,900 |
| 2015/06/12 | 1,534 | 1,541 | 1,532 | 1,536 | +3 | +0.2% | 30,800 |
| 2015/06/11 | 1,538 | 1,544 | 1,531 | 1,533 | +1 | +0.1% | 25,700 |
| 2015/06/10 | 1,531 | 1,539 | 1,530 | 1,532 | -1 | -0.1% | 14,300 |
| 2015/06/09 | 1,540 | 1,541 | 1,532 | 1,533 | -7 | -0.5% | 24,500 |
| 2015/06/08 | 1,540 | 1,546 | 1,539 | 1,540 | +2 | +0.1% | 29,300 |
| 2015/06/05 | 1,531 | 1,540 | 1,531 | 1,538 | -2 | -0.1% | 20,700 |
2451～
2500
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
