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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,600 | 1,600 | 1,582 | 1,592 | -11 | -0.7% | 61,900 |
| 2014/05/02 | 1,590 | 1,611 | 1,588 | 1,603 | +13 | +0.8% | 70,900 |
| 2014/05/01 | 1,570 | 1,590 | 1,562 | 1,590 | +20 | +1.3% | 81,800 |
| 2014/04/30 | 1,580 | 1,593 | 1,570 | 1,570 | -9 | -0.6% | 104,500 |
| 2014/04/28 | 1,601 | 1,601 | 1,576 | 1,579 | -24 | -1.5% | 129,200 |
| 2014/04/25 | 1,594 | 1,617 | 1,590 | 1,603 | +12 | +0.8% | 69,000 |
| 2014/04/24 | 1,606 | 1,626 | 1,585 | 1,591 | -22 | -1.4% | 148,300 |
| 2014/04/23 | 1,640 | 1,642 | 1,605 | 1,613 | -27 | -1.6% | 114,800 |
| 2014/04/22 | 1,652 | 1,652 | 1,633 | 1,640 | ±0 | ±0% | 50,100 |
| 2014/04/21 | 1,649 | 1,663 | 1,637 | 1,640 | -3 | -0.2% | 56,700 |
| 2014/04/18 | 1,653 | 1,653 | 1,626 | 1,643 | -8 | -0.5% | 59,000 |
| 2014/04/17 | 1,667 | 1,669 | 1,648 | 1,651 | -15 | -0.9% | 51,300 |
| 2014/04/16 | 1,655 | 1,677 | 1,650 | 1,666 | +21 | +1.3% | 95,400 |
| 2014/04/15 | 1,660 | 1,660 | 1,631 | 1,645 | +27 | +1.7% | 72,900 |
| 2014/04/14 | 1,622 | 1,632 | 1,611 | 1,618 | +1 | +0.1% | 33,100 |
| 2014/04/11 | 1,609 | 1,625 | 1,603 | 1,617 | -18 | -1.1% | 67,000 |
| 2014/04/10 | 1,649 | 1,659 | 1,622 | 1,635 | +16 | +1% | 58,400 |
| 2014/04/09 | 1,643 | 1,653 | 1,617 | 1,619 | -47 | -2.8% | 91,500 |
| 2014/04/08 | 1,695 | 1,696 | 1,664 | 1,666 | -34 | -2% | 63,600 |
| 2014/04/07 | 1,696 | 1,700 | 1,690 | 1,700 | +5 | +0.3% | 47,700 |
| 2014/04/04 | 1,695 | 1,697 | 1,686 | 1,695 | +7 | +0.4% | 38,300 |
| 2014/04/03 | 1,676 | 1,700 | 1,676 | 1,688 | +12 | +0.7% | 68,800 |
| 2014/04/02 | 1,672 | 1,695 | 1,672 | 1,676 | +6 | +0.4% | 84,900 |
| 2014/04/01 | 1,647 | 1,675 | 1,645 | 1,670 | +22 | +1.3% | 64,400 |
| 2014/03/31 | 1,649 | 1,654 | 1,640 | 1,648 | -1 | -0.1% | 70,300 |
| 2014/03/28 | 1,638 | 1,650 | 1,615 | 1,649 | +10 | +0.6% | 91,600 |
| 2014/03/27 | 1,616 | 1,650 | 1,607 | 1,639 | +24 | +1.5% | 130,700 |
| 2014/03/26 | 1,598 | 1,615 | 1,594 | 1,615 | +35 | +2.2% | 126,100 |
| 2014/03/25 | 1,589 | 1,599 | 1,576 | 1,580 | -3 | -0.2% | 87,400 |
| 2014/03/24 | 1,571 | 1,590 | 1,568 | 1,583 | +32 | +2.1% | 79,700 |
| 2014/03/20 | 1,568 | 1,568 | 1,547 | 1,551 | -11 | -0.7% | 26,900 |
| 2014/03/19 | 1,563 | 1,572 | 1,554 | 1,562 | ±0 | ±0% | 31,700 |
| 2014/03/18 | 1,521 | 1,566 | 1,521 | 1,562 | +50 | +3.3% | 46,200 |
| 2014/03/17 | 1,529 | 1,530 | 1,503 | 1,512 | -12 | -0.8% | 40,800 |
| 2014/03/14 | 1,550 | 1,551 | 1,522 | 1,524 | -27 | -1.7% | 66,700 |
| 2014/03/13 | 1,562 | 1,566 | 1,551 | 1,551 | -11 | -0.7% | 24,000 |
| 2014/03/12 | 1,566 | 1,574 | 1,560 | 1,562 | -4 | -0.3% | 37,300 |
| 2014/03/11 | 1,563 | 1,573 | 1,563 | 1,566 | +3 | +0.2% | 27,000 |
| 2014/03/10 | 1,571 | 1,574 | 1,563 | 1,563 | -3 | -0.2% | 29,800 |
| 2014/03/07 | 1,558 | 1,570 | 1,553 | 1,566 | +16 | +1% | 47,400 |
| 2014/03/06 | 1,551 | 1,551 | 1,540 | 1,550 | +8 | +0.5% | 21,800 |
| 2014/03/05 | 1,550 | 1,558 | 1,536 | 1,542 | -4 | -0.3% | 22,600 |
| 2014/03/04 | 1,525 | 1,546 | 1,511 | 1,546 | +23 | +1.5% | 40,100 |
| 2014/03/03 | 1,548 | 1,554 | 1,521 | 1,523 | -25 | -1.6% | 50,500 |
| 2014/02/28 | 1,563 | 1,563 | 1,539 | 1,548 | -16 | -1% | 55,000 |
| 2014/02/27 | 1,542 | 1,567 | 1,532 | 1,564 | +30 | +2% | 74,400 |
| 2014/02/26 | 1,550 | 1,550 | 1,531 | 1,534 | -20 | -1.3% | 28,200 |
| 2014/02/25 | 1,555 | 1,559 | 1,551 | 1,554 | -1 | -0.1% | 29,700 |
| 2014/02/24 | 1,555 | 1,559 | 1,531 | 1,555 | ±0 | ±0% | 36,400 |
| 2014/02/21 | 1,540 | 1,555 | 1,536 | 1,555 | +26 | +1.7% | 49,600 |
2701～
2750
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
