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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 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 |
| 2014/01/29 | 1,504 | 1,540 | 1,504 | 1,540 | +40 | +2.7% | 32,700 |
| 2014/01/28 | 1,525 | 1,531 | 1,500 | 1,500 | -10 | -0.7% | 53,700 |
| 2014/01/27 | 1,538 | 1,538 | 1,510 | 1,510 | -34 | -2.2% | 59,100 |
| 2014/01/24 | 1,549 | 1,565 | 1,535 | 1,544 | -7 | -0.5% | 50,000 |
| 2014/01/23 | 1,585 | 1,585 | 1,551 | 1,551 | -29 | -1.8% | 45,900 |
| 2014/01/22 | 1,568 | 1,585 | 1,560 | 1,580 | +21 | +1.3% | 65,600 |
| 2014/01/21 | 1,558 | 1,566 | 1,553 | 1,559 | +3 | +0.2% | 44,600 |
| 2014/01/20 | 1,552 | 1,559 | 1,547 | 1,556 | +12 | +0.8% | 44,100 |
| 2014/01/17 | 1,539 | 1,550 | 1,539 | 1,544 | +7 | +0.5% | 45,400 |
| 2014/01/16 | 1,549 | 1,551 | 1,532 | 1,537 | -13 | -0.8% | 64,400 |
| 2014/01/15 | 1,539 | 1,554 | 1,526 | 1,550 | +40 | +2.6% | 134,200 |
| 2014/01/14 | 1,510 | 1,524 | 1,505 | 1,510 | -2 | -0.1% | 42,700 |
| 2014/01/10 | 1,520 | 1,520 | 1,507 | 1,512 | -13 | -0.9% | 39,000 |
| 2014/01/09 | 1,529 | 1,529 | 1,503 | 1,525 | -1 | -0.1% | 45,400 |
| 2014/01/08 | 1,526 | 1,533 | 1,524 | 1,526 | +2 | +0.1% | 26,500 |
| 2014/01/07 | 1,529 | 1,537 | 1,524 | 1,524 | -2 | -0.1% | 31,400 |
| 2014/01/06 | 1,538 | 1,540 | 1,525 | 1,526 | +2 | +0.1% | 77,200 |
| 2013/12/30 | 1,512 | 1,530 | 1,512 | 1,524 | +16 | +1.1% | 66,000 |
| 2013/12/27 | 1,492 | 1,508 | 1,482 | 1,508 | +17 | +1.1% | 71,800 |
| 2013/12/26 | 1,421 | 1,493 | 1,421 | 1,491 | +72 | +5.1% | 123,700 |
2801～
2850
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 | 166,900円 | +9.9% | -10.0% | 2.04% | 12.06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 | 171,200円 | +5.5% | +21.9% | 0.93% | 14.86倍 | 1.95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 | 212,000円 | +9.8% | +5.8% | 3.49% | 11.51倍 | 1.55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 | 122,100円 | +3.9% | -10.4% | 0.98% | 28.16倍 | 2.29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
