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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 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 |
| 2015/01/07 | 1,540 | 1,547 | 1,531 | 1,531 | -9 | -0.6% | 43,900 |
| 2015/01/06 | 1,556 | 1,556 | 1,540 | 1,540 | -18 | -1.2% | 53,400 |
| 2015/01/05 | 1,566 | 1,566 | 1,557 | 1,558 | -8 | -0.5% | 32,200 |
| 2014/12/30 | 1,570 | 1,570 | 1,562 | 1,566 | -3 | -0.2% | 23,700 |
| 2014/12/29 | 1,567 | 1,570 | 1,560 | 1,569 | +10 | +0.6% | 39,000 |
| 2014/12/26 | 1,550 | 1,565 | 1,548 | 1,559 | +12 | +0.8% | 38,200 |
| 2014/12/25 | 1,565 | 1,565 | 1,546 | 1,547 | -21 | -1.3% | 74,400 |
| 2014/12/24 | 1,581 | 1,581 | 1,566 | 1,568 | -15 | -0.9% | 45,800 |
| 2014/12/22 | 1,590 | 1,590 | 1,561 | 1,583 | +4 | +0.3% | 67,400 |
| 2014/12/19 | 1,555 | 1,579 | 1,555 | 1,579 | +24 | +1.5% | 87,000 |
| 2014/12/18 | 1,539 | 1,557 | 1,529 | 1,555 | +26 | +1.7% | 84,300 |
| 2014/12/17 | 1,550 | 1,553 | 1,528 | 1,529 | -21 | -1.4% | 87,600 |
| 2014/12/16 | 1,558 | 1,564 | 1,550 | 1,550 | -8 | -0.5% | 69,600 |
| 2014/12/15 | 1,559 | 1,578 | 1,551 | 1,558 | -2 | -0.1% | 76,300 |
| 2014/12/12 | 1,580 | 1,584 | 1,560 | 1,560 | -22 | -1.4% | 90,600 |
| 2014/12/11 | 1,585 | 1,592 | 1,580 | 1,582 | -9 | -0.6% | 39,200 |
| 2014/12/10 | 1,591 | 1,597 | 1,585 | 1,591 | -3 | -0.2% | 61,500 |
| 2014/12/09 | 1,595 | 1,600 | 1,591 | 1,594 | -2 | -0.1% | 39,800 |
| 2014/12/08 | 1,600 | 1,603 | 1,595 | 1,596 | -9 | -0.6% | 47,400 |
| 2014/12/05 | 1,608 | 1,609 | 1,601 | 1,605 | ±0 | ±0% | 32,900 |
| 2014/12/04 | 1,617 | 1,619 | 1,602 | 1,605 | -7 | -0.4% | 50,500 |
| 2014/12/03 | 1,606 | 1,615 | 1,604 | 1,612 | +8 | +0.5% | 67,600 |
| 2014/12/02 | 1,600 | 1,608 | 1,595 | 1,604 | +5 | +0.3% | 63,900 |
| 2014/12/01 | 1,593 | 1,607 | 1,592 | 1,599 | +4 | +0.3% | 79,800 |
| 2014/11/28 | 1,590 | 1,607 | 1,590 | 1,595 | -4 | -0.3% | 62,900 |
| 2014/11/27 | 1,615 | 1,615 | 1,590 | 1,599 | -16 | -1% | 116,900 |
| 2014/11/26 | 1,600 | 1,620 | 1,590 | 1,615 | -55 | -3.3% | 293,600 |
| 2014/11/25 | 1,670 | 1,673 | 1,661 | 1,670 | +9 | +0.5% | 225,100 |
| 2014/11/21 | 1,673 | 1,673 | 1,656 | 1,661 | -14 | -0.8% | 121,100 |
| 2014/11/20 | 1,677 | 1,682 | 1,675 | 1,675 | -1 | -0.1% | 66,300 |
2551～
2600
件表示中 / 5891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 | 358,500円 | +10.1% | +22.0% | 0.47% | 573.60倍 | 5.51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 |
| マミーマート | 572,000円 | +18.2% | +2.8% | 1.75% | 11.44倍 | 1.41倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| サーラ | 92,600円 | +9.4% | -6.0% | 3.46% | 11.66倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＧセブンＨＤ | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31倍 | 1.80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 |
| インターメスティ | 193,600円 | +10.0% | +12.6% | 2.22% | 15.80倍 | 2.57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 |
市場注目の銘柄
チャート関連のコラム
