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 |
|---|---|---|---|---|---|---|---|
| 2014/04/11 | 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 |
| 2014/02/20 | 1,527 | 1,533 | 1,512 | 1,529 | +2 | +0.1% | 24,600 |
| 2014/02/19 | 1,514 | 1,545 | 1,510 | 1,527 | +13 | +0.9% | 48,100 |
| 2014/02/18 | 1,509 | 1,515 | 1,501 | 1,514 | +5 | +0.3% | 31,500 |
| 2014/02/17 | 1,490 | 1,515 | 1,481 | 1,509 | +25 | +1.7% | 32,000 |
| 2014/02/14 | 1,504 | 1,506 | 1,477 | 1,484 | -16 | -1.1% | 38,700 |
| 2014/02/13 | 1,515 | 1,517 | 1,500 | 1,500 | -13 | -0.9% | 26,000 |
| 2014/02/12 | 1,520 | 1,529 | 1,506 | 1,513 | -3 | -0.2% | 39,400 |
| 2014/02/10 | 1,515 | 1,520 | 1,511 | 1,516 | +26 | +1.7% | 32,700 |
| 2014/02/07 | 1,469 | 1,495 | 1,463 | 1,490 | +26 | +1.8% | 35,600 |
| 2014/02/06 | 1,480 | 1,490 | 1,462 | 1,464 | -11 | -0.7% | 33,600 |
| 2014/02/05 | 1,467 | 1,492 | 1,467 | 1,475 | +15 | +1% | 48,400 |
| 2014/02/04 | 1,495 | 1,495 | 1,460 | 1,460 | -40 | -2.7% | 75,700 |
| 2014/02/03 | 1,514 | 1,518 | 1,500 | 1,500 | -20 | -1.3% | 36,400 |
| 2014/01/31 | 1,547 | 1,547 | 1,514 | 1,520 | -2 | -0.1% | 35,300 |
| 2014/01/30 | 1,527 | 1,529 | 1,513 | 1,522 | -18 | -1.2% | 24,700 |
2751～
2800
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
