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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 2014/11/19 | 1,676 | 1,682 | 1,671 | 1,676 | -1 | -0.1% | 67,600 |
| 2014/11/18 | 1,670 | 1,677 | 1,670 | 1,677 | +7 | +0.4% | 46,100 |
| 2014/11/17 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 57,400 |
| 2014/11/14 | 1,679 | 1,680 | 1,671 | 1,680 | +2 | +0.1% | 56,800 |
| 2014/11/13 | 1,660 | 1,678 | 1,660 | 1,678 | +20 | +1.2% | 78,600 |
| 2014/11/12 | 1,657 | 1,661 | 1,655 | 1,658 | +1 | +0.1% | 57,300 |
| 2014/11/11 | 1,653 | 1,657 | 1,651 | 1,657 | +4 | +0.2% | 40,300 |
| 2014/11/10 | 1,650 | 1,653 | 1,647 | 1,653 | +4 | +0.2% | 45,200 |
| 2014/11/07 | 1,641 | 1,658 | 1,640 | 1,649 | +8 | +0.5% | 62,200 |
| 2014/11/06 | 1,649 | 1,653 | 1,637 | 1,641 | -8 | -0.5% | 71,300 |
| 2014/11/05 | 1,648 | 1,652 | 1,641 | 1,649 | +3 | +0.2% | 50,300 |
| 2014/11/04 | 1,650 | 1,655 | 1,642 | 1,646 | +10 | +0.6% | 92,100 |
| 2014/10/31 | 1,624 | 1,637 | 1,623 | 1,636 | +14 | +0.9% | 84,400 |
| 2014/10/30 | 1,628 | 1,629 | 1,622 | 1,622 | +1 | +0.1% | 53,800 |
| 2014/10/29 | 1,617 | 1,625 | 1,614 | 1,621 | +8 | +0.5% | 49,200 |
| 2014/10/28 | 1,600 | 1,614 | 1,599 | 1,613 | +16 | +1% | 64,000 |
| 2014/10/27 | 1,584 | 1,597 | 1,582 | 1,597 | +21 | +1.3% | 58,700 |
| 2014/10/24 | 1,575 | 1,583 | 1,568 | 1,576 | +3 | +0.2% | 71,400 |
| 2014/10/23 | 1,594 | 1,595 | 1,561 | 1,573 | -32 | -2% | 161,600 |
| 2014/10/22 | 1,591 | 1,611 | 1,580 | 1,605 | -63 | -3.8% | 250,300 |
2601～
2650
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
