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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/16 | 1,570 | 1,570 | 1,556 | 1,560 | -9 | -0.6% | 37,400 |
| 2015/04/15 | 1,600 | 1,600 | 1,557 | 1,569 | -32 | -2% | 104,100 |
| 2015/04/14 | 1,599 | 1,603 | 1,597 | 1,601 | +6 | +0.4% | 35,500 |
| 2015/04/13 | 1,601 | 1,605 | 1,592 | 1,595 | -6 | -0.4% | 27,100 |
| 2015/04/10 | 1,593 | 1,602 | 1,593 | 1,601 | +5 | +0.3% | 54,500 |
| 2015/04/09 | 1,595 | 1,599 | 1,592 | 1,596 | +1 | +0.1% | 34,300 |
| 2015/04/08 | 1,590 | 1,596 | 1,590 | 1,595 | +5 | +0.3% | 43,700 |
| 2015/04/07 | 1,581 | 1,591 | 1,581 | 1,590 | +9 | +0.6% | 36,800 |
| 2015/04/06 | 1,580 | 1,590 | 1,577 | 1,581 | +1 | +0.1% | 34,700 |
| 2015/04/03 | 1,576 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 19,300 |
| 2015/04/02 | 1,572 | 1,584 | 1,571 | 1,580 | +8 | +0.5% | 25,800 |
| 2015/04/01 | 1,574 | 1,578 | 1,570 | 1,572 | -2 | -0.1% | 29,500 |
| 2015/03/31 | 1,587 | 1,592 | 1,574 | 1,574 | -11 | -0.7% | 44,700 |
| 2015/03/30 | 1,570 | 1,585 | 1,570 | 1,585 | +15 | +1% | 40,600 |
| 2015/03/27 | 1,569 | 1,584 | 1,565 | 1,570 | -3 | -0.2% | 34,100 |
| 2015/03/26 | 1,583 | 1,584 | 1,570 | 1,573 | -8 | -0.5% | 41,200 |
| 2015/03/25 | 1,577 | 1,584 | 1,574 | 1,581 | +11 | +0.7% | 57,100 |
| 2015/03/24 | 1,570 | 1,574 | 1,564 | 1,570 | -7 | -0.4% | 21,900 |
| 2015/03/23 | 1,577 | 1,577 | 1,567 | 1,577 | +2 | +0.1% | 23,100 |
2501～
2550
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
