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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,588 | 1,597 | 1,576 | 1,580 | -8 | -0.5% | 53,600 |
| 2014/07/15 | 1,585 | 1,589 | 1,581 | 1,588 | -1 | -0.1% | 20,100 |
| 2014/07/14 | 1,570 | 1,593 | 1,565 | 1,589 | +28 | +1.8% | 40,100 |
| 2014/07/11 | 1,559 | 1,567 | 1,556 | 1,561 | +2 | +0.1% | 22,200 |
| 2014/07/10 | 1,581 | 1,588 | 1,558 | 1,559 | -22 | -1.4% | 38,300 |
| 2014/07/09 | 1,580 | 1,589 | 1,575 | 1,581 | +1 | +0.1% | 21,200 |
| 2014/07/08 | 1,593 | 1,597 | 1,570 | 1,580 | -13 | -0.8% | 36,400 |
| 2014/07/07 | 1,597 | 1,598 | 1,593 | 1,593 | -4 | -0.3% | 17,000 |
| 2014/07/04 | 1,596 | 1,599 | 1,595 | 1,597 | +1 | +0.1% | 21,400 |
| 2014/07/03 | 1,597 | 1,599 | 1,594 | 1,596 | ±0 | ±0% | 27,200 |
| 2014/07/02 | 1,599 | 1,600 | 1,595 | 1,596 | +1 | +0.1% | 28,400 |
| 2014/07/01 | 1,595 | 1,600 | 1,594 | 1,595 | +3 | +0.2% | 35,400 |
| 2014/06/30 | 1,578 | 1,593 | 1,578 | 1,592 | +14 | +0.9% | 34,300 |
| 2014/06/27 | 1,586 | 1,587 | 1,576 | 1,578 | -5 | -0.3% | 21,200 |
| 2014/06/26 | 1,580 | 1,588 | 1,580 | 1,583 | ±0 | ±0% | 21,500 |
| 2014/06/25 | 1,587 | 1,587 | 1,580 | 1,583 | -4 | -0.3% | 19,500 |
| 2014/06/24 | 1,587 | 1,593 | 1,575 | 1,587 | ±0 | ±0% | 48,200 |
| 2014/06/23 | 1,590 | 1,592 | 1,583 | 1,587 | -1 | -0.1% | 33,200 |
| 2014/06/20 | 1,580 | 1,592 | 1,575 | 1,588 | +13 | +0.8% | 66,800 |
| 2014/06/19 | 1,569 | 1,575 | 1,566 | 1,575 | +12 | +0.8% | 50,200 |
| 2014/06/18 | 1,560 | 1,566 | 1,556 | 1,563 | +8 | +0.5% | 25,700 |
| 2014/06/17 | 1,552 | 1,558 | 1,552 | 1,555 | +3 | +0.2% | 25,300 |
| 2014/06/16 | 1,564 | 1,564 | 1,551 | 1,552 | -10 | -0.6% | 30,600 |
| 2014/06/13 | 1,551 | 1,563 | 1,550 | 1,562 | +8 | +0.5% | 59,700 |
| 2014/06/12 | 1,555 | 1,556 | 1,551 | 1,554 | -2 | -0.1% | 27,200 |
| 2014/06/11 | 1,557 | 1,558 | 1,553 | 1,556 | +3 | +0.2% | 18,100 |
| 2014/06/10 | 1,560 | 1,562 | 1,551 | 1,553 | -5 | -0.3% | 30,400 |
| 2014/06/09 | 1,558 | 1,563 | 1,555 | 1,558 | +3 | +0.2% | 39,000 |
| 2014/06/06 | 1,551 | 1,557 | 1,551 | 1,555 | +3 | +0.2% | 43,200 |
| 2014/06/05 | 1,555 | 1,556 | 1,550 | 1,552 | -2 | -0.1% | 33,300 |
| 2014/06/04 | 1,548 | 1,557 | 1,546 | 1,554 | +7 | +0.5% | 43,800 |
| 2014/06/03 | 1,559 | 1,562 | 1,546 | 1,547 | -1 | -0.1% | 54,300 |
| 2014/06/02 | 1,535 | 1,556 | 1,535 | 1,548 | +18 | +1.2% | 64,000 |
| 2014/05/30 | 1,552 | 1,554 | 1,524 | 1,530 | -32 | -2% | 129,000 |
| 2014/05/29 | 1,562 | 1,565 | 1,550 | 1,562 | +2 | +0.1% | 77,800 |
| 2014/05/28 | 1,558 | 1,575 | 1,556 | 1,560 | -56 | -3.5% | 249,800 |
| 2014/05/27 | 1,605 | 1,618 | 1,601 | 1,616 | +17 | +1.1% | 194,800 |
| 2014/05/26 | 1,594 | 1,602 | 1,594 | 1,599 | +5 | +0.3% | 142,000 |
| 2014/05/23 | 1,594 | 1,597 | 1,592 | 1,594 | ±0 | ±0% | 77,100 |
| 2014/05/22 | 1,596 | 1,600 | 1,593 | 1,594 | +1 | +0.1% | 69,900 |
| 2014/05/21 | 1,590 | 1,595 | 1,590 | 1,593 | -1 | -0.1% | 46,600 |
| 2014/05/20 | 1,598 | 1,601 | 1,591 | 1,594 | -4 | -0.3% | 66,900 |
| 2014/05/19 | 1,601 | 1,606 | 1,597 | 1,598 | -3 | -0.2% | 48,700 |
| 2014/05/16 | 1,607 | 1,608 | 1,597 | 1,601 | -9 | -0.6% | 93,800 |
| 2014/05/15 | 1,615 | 1,615 | 1,607 | 1,610 | -5 | -0.3% | 53,000 |
| 2014/05/14 | 1,615 | 1,617 | 1,610 | 1,615 | +2 | +0.1% | 51,600 |
| 2014/05/13 | 1,616 | 1,618 | 1,610 | 1,613 | +6 | +0.4% | 46,000 |
| 2014/05/12 | 1,608 | 1,614 | 1,603 | 1,607 | +7 | +0.4% | 41,300 |
| 2014/05/09 | 1,601 | 1,606 | 1,597 | 1,600 | +1 | +0.1% | 43,400 |
| 2014/05/08 | 1,595 | 1,602 | 1,592 | 1,599 | +7 | +0.4% | 35,400 |
2651～
2700
件表示中 / 5856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 | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39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 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79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 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77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 |
| ＶＴＨＤ | 47,900円 | +5.2% | +18.2% | 5.01% | 8.28倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 松 屋 | 109,800円 | +3.9% | -10.4% | 1.09% | 25.33倍 | 2.06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
