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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,631 | 1,641 | 1,630 | 1,636 | +5 | +0.3% | 23,100 |
| 2014/08/06 | 1,640 | 1,645 | 1,628 | 1,631 | -13 | -0.8% | 34,700 |
| 2014/08/05 | 1,654 | 1,660 | 1,642 | 1,644 | -6 | -0.4% | 48,300 |
| 2014/08/04 | 1,649 | 1,655 | 1,648 | 1,650 | +7 | +0.4% | 38,300 |
| 2014/08/01 | 1,634 | 1,649 | 1,631 | 1,643 | -3 | -0.2% | 30,600 |
| 2014/07/31 | 1,654 | 1,669 | 1,641 | 1,646 | -6 | -0.4% | 62,400 |
| 2014/07/30 | 1,644 | 1,655 | 1,643 | 1,652 | +9 | +0.5% | 54,200 |
| 2014/07/29 | 1,644 | 1,647 | 1,640 | 1,643 | +9 | +0.6% | 46,700 |
| 2014/07/28 | 1,622 | 1,644 | 1,622 | 1,634 | +12 | +0.7% | 57,700 |
| 2014/07/25 | 1,619 | 1,623 | 1,618 | 1,622 | +1 | +0.1% | 35,300 |
| 2014/07/24 | 1,622 | 1,625 | 1,612 | 1,621 | -2 | -0.1% | 51,600 |
| 2014/07/23 | 1,608 | 1,623 | 1,604 | 1,623 | +41 | +2.6% | 146,200 |
| 2014/07/22 | 1,586 | 1,588 | 1,580 | 1,582 | ±0 | ±0% | 23,800 |
| 2014/07/18 | 1,574 | 1,585 | 1,570 | 1,582 | +4 | +0.3% | 23,900 |
| 2014/07/17 | 1,585 | 1,585 | 1,575 | 1,578 | -2 | -0.1% | 29,300 |
| 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 |
2701～
2750
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
