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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/06/04 | 1,530 | 1,544 | 1,526 | 1,540 | +17 | +1.1% | 39,900 |
| 2015/06/03 | 1,521 | 1,530 | 1,521 | 1,523 | -1 | -0.1% | 24,600 |
| 2015/06/02 | 1,521 | 1,527 | 1,520 | 1,524 | +1 | +0.1% | 16,100 |
| 2015/06/01 | 1,521 | 1,529 | 1,519 | 1,523 | +1 | +0.1% | 30,900 |
| 2015/05/29 | 1,521 | 1,528 | 1,520 | 1,522 | +1 | +0.1% | 38,500 |
| 2015/05/28 | 1,520 | 1,535 | 1,519 | 1,521 | +1 | +0.1% | 32,900 |
| 2015/05/27 | 1,528 | 1,528 | 1,513 | 1,520 | -15 | -1% | 72,800 |
| 2015/05/26 | 1,542 | 1,547 | 1,535 | 1,535 | -12 | -0.8% | 48,600 |
| 2015/05/25 | 1,539 | 1,548 | 1,538 | 1,547 | +7 | +0.5% | 42,100 |
| 2015/05/22 | 1,543 | 1,543 | 1,536 | 1,540 | -1 | -0.1% | 32,600 |
| 2015/05/21 | 1,542 | 1,544 | 1,538 | 1,541 | -1 | -0.1% | 40,100 |
| 2015/05/20 | 1,539 | 1,543 | 1,537 | 1,542 | +3 | +0.2% | 29,000 |
| 2015/05/19 | 1,539 | 1,542 | 1,537 | 1,539 | ±0 | ±0% | 30,100 |
| 2015/05/18 | 1,536 | 1,540 | 1,534 | 1,539 | +6 | +0.4% | 17,200 |
| 2015/05/15 | 1,535 | 1,540 | 1,531 | 1,533 | +3 | +0.2% | 29,500 |
| 2015/05/14 | 1,545 | 1,547 | 1,530 | 1,530 | -15 | -1% | 42,000 |
| 2015/05/13 | 1,535 | 1,545 | 1,534 | 1,545 | +7 | +0.5% | 31,600 |
| 2015/05/12 | 1,534 | 1,538 | 1,532 | 1,538 | +5 | +0.3% | 26,700 |
| 2015/05/11 | 1,536 | 1,537 | 1,531 | 1,533 | +1 | +0.1% | 28,800 |
| 2015/05/08 | 1,532 | 1,536 | 1,528 | 1,532 | ±0 | ±0% | 24,600 |
| 2015/05/07 | 1,530 | 1,539 | 1,526 | 1,532 | ±0 | ±0% | 31,400 |
| 2015/05/01 | 1,535 | 1,539 | 1,530 | 1,532 | -11 | -0.7% | 49,600 |
| 2015/04/30 | 1,550 | 1,552 | 1,541 | 1,543 | -10 | -0.6% | 45,100 |
| 2015/04/28 | 1,550 | 1,557 | 1,550 | 1,553 | +4 | +0.3% | 31,600 |
| 2015/04/27 | 1,548 | 1,550 | 1,544 | 1,549 | +3 | +0.2% | 21,200 |
| 2015/04/24 | 1,546 | 1,547 | 1,543 | 1,546 | ±0 | ±0% | 23,900 |
| 2015/04/23 | 1,550 | 1,550 | 1,543 | 1,546 | +4 | +0.3% | 25,500 |
| 2015/04/22 | 1,540 | 1,543 | 1,536 | 1,542 | +5 | +0.3% | 25,600 |
| 2015/04/21 | 1,538 | 1,546 | 1,533 | 1,537 | -1 | -0.1% | 44,300 |
| 2015/04/20 | 1,538 | 1,545 | 1,531 | 1,538 | -7 | -0.5% | 43,800 |
| 2015/04/17 | 1,559 | 1,559 | 1,545 | 1,545 | -15 | -1% | 55,000 |
2451～
2500
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
