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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/02/04 | 1,523 | 1,540 | 1,523 | 1,538 | +15 | +1% | 25,900 |
| 2015/02/03 | 1,530 | 1,530 | 1,521 | 1,523 | -11 | -0.7% | 24,600 |
| 2015/02/02 | 1,533 | 1,541 | 1,531 | 1,534 | ±0 | ±0% | 27,000 |
| 2015/01/30 | 1,532 | 1,535 | 1,530 | 1,534 | +7 | +0.5% | 27,600 |
| 2015/01/29 | 1,525 | 1,534 | 1,521 | 1,527 | -4 | -0.3% | 20,500 |
| 2015/01/28 | 1,512 | 1,535 | 1,512 | 1,531 | +17 | +1.1% | 28,400 |
| 2015/01/27 | 1,514 | 1,514 | 1,508 | 1,514 | +1 | +0.1% | 30,700 |
| 2015/01/26 | 1,513 | 1,525 | 1,510 | 1,513 | -2 | -0.1% | 26,900 |
| 2015/01/23 | 1,518 | 1,528 | 1,510 | 1,515 | -3 | -0.2% | 25,000 |
| 2015/01/22 | 1,540 | 1,542 | 1,508 | 1,518 | -16 | -1% | 56,600 |
| 2015/01/21 | 1,527 | 1,539 | 1,522 | 1,534 | +12 | +0.8% | 42,800 |
| 2015/01/20 | 1,515 | 1,527 | 1,513 | 1,522 | +16 | +1.1% | 29,600 |
| 2015/01/19 | 1,501 | 1,515 | 1,501 | 1,506 | +5 | +0.3% | 25,400 |
| 2015/01/16 | 1,504 | 1,506 | 1,496 | 1,501 | -5 | -0.3% | 50,300 |
| 2015/01/15 | 1,512 | 1,520 | 1,500 | 1,506 | -6 | -0.4% | 70,200 |
| 2015/01/14 | 1,543 | 1,548 | 1,505 | 1,512 | -45 | -2.9% | 107,400 |
| 2015/01/13 | 1,538 | 1,559 | 1,528 | 1,557 | +16 | +1% | 64,200 |
| 2015/01/09 | 1,537 | 1,548 | 1,537 | 1,541 | +4 | +0.3% | 32,800 |
| 2015/01/08 | 1,536 | 1,545 | 1,530 | 1,537 | +6 | +0.4% | 28,700 |
2551～
2600
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
