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 |
---|---|---|---|---|---|---|---|
2015/04/16 | 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 |
2015/03/20 | 1,562 | 1,575 | 1,562 | 1,575 | +13 | +0.8% | 29,900 |
2015/03/19 | 1,573 | 1,573 | 1,560 | 1,562 | -11 | -0.7% | 26,300 |
2015/03/18 | 1,572 | 1,575 | 1,569 | 1,573 | +3 | +0.2% | 23,900 |
2015/03/17 | 1,568 | 1,574 | 1,568 | 1,570 | +2 | +0.1% | 22,200 |
2015/03/16 | 1,572 | 1,577 | 1,564 | 1,568 | -9 | -0.6% | 24,600 |
2015/03/13 | 1,585 | 1,585 | 1,575 | 1,577 | +4 | +0.3% | 51,600 |
2015/03/12 | 1,580 | 1,582 | 1,568 | 1,573 | +2 | +0.1% | 31,300 |
2015/03/11 | 1,574 | 1,581 | 1,566 | 1,571 | -3 | -0.2% | 40,400 |
2015/03/10 | 1,564 | 1,574 | 1,564 | 1,574 | +10 | +0.6% | 48,200 |
2015/03/09 | 1,556 | 1,564 | 1,555 | 1,564 | +2 | +0.1% | 27,100 |
2015/03/06 | 1,554 | 1,563 | 1,552 | 1,562 | +6 | +0.4% | 32,300 |
2015/03/05 | 1,551 | 1,557 | 1,551 | 1,556 | ±0 | ±0% | 17,500 |
2015/03/04 | 1,550 | 1,557 | 1,550 | 1,556 | +4 | +0.3% | 28,500 |
2015/03/03 | 1,554 | 1,559 | 1,551 | 1,552 | -2 | -0.1% | 30,000 |
2015/03/02 | 1,575 | 1,575 | 1,551 | 1,554 | -24 | -1.5% | 57,500 |
2015/02/27 | 1,584 | 1,584 | 1,573 | 1,578 | -7 | -0.4% | 53,600 |
2015/02/26 | 1,576 | 1,589 | 1,560 | 1,585 | +4 | +0.3% | 51,400 |
2015/02/25 | 1,591 | 1,593 | 1,571 | 1,581 | -10 | -0.6% | 48,200 |
2015/02/24 | 1,592 | 1,600 | 1,588 | 1,591 | -1 | -0.1% | 46,500 |
2015/02/23 | 1,600 | 1,600 | 1,583 | 1,592 | ±0 | ±0% | 29,000 |
2015/02/20 | 1,600 | 1,600 | 1,584 | 1,592 | -7 | -0.4% | 32,200 |
2015/02/19 | 1,586 | 1,602 | 1,586 | 1,599 | +16 | +1% | 85,500 |
2015/02/18 | 1,575 | 1,584 | 1,574 | 1,583 | +9 | +0.6% | 35,500 |
2015/02/17 | 1,570 | 1,578 | 1,568 | 1,574 | +2 | +0.1% | 23,300 |
2015/02/16 | 1,572 | 1,580 | 1,570 | 1,572 | ±0 | ±0% | 31,200 |
2015/02/13 | 1,565 | 1,575 | 1,561 | 1,572 | +15 | +1% | 58,000 |
2015/02/12 | 1,563 | 1,567 | 1,557 | 1,557 | -3 | -0.2% | 50,100 |
2015/02/10 | 1,548 | 1,560 | 1,548 | 1,560 | +12 | +0.8% | 58,400 |
2015/02/09 | 1,540 | 1,549 | 1,537 | 1,548 | +8 | +0.5% | 24,100 |
2015/02/06 | 1,537 | 1,548 | 1,536 | 1,540 | +4 | +0.3% | 23,300 |
2015/02/05 | 1,528 | 1,540 | 1,528 | 1,536 | -2 | -0.1% | 21,200 |
2501~
2550
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