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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 1,419 | 1,424 | 1,415 | 1,419 | ±0 | ±0% | 99,400 |
| 2013/12/24 | 1,435 | 1,437 | 1,418 | 1,419 | -16 | -1.1% | 108,400 |
| 2013/12/20 | 1,440 | 1,444 | 1,435 | 1,435 | -8 | -0.6% | 56,000 |
| 2013/12/19 | 1,449 | 1,450 | 1,441 | 1,443 | -2 | -0.1% | 55,900 |
| 2013/12/18 | 1,445 | 1,449 | 1,438 | 1,445 | -2 | -0.1% | 53,900 |
| 2013/12/17 | 1,449 | 1,453 | 1,447 | 1,447 | -1 | -0.1% | 44,800 |
| 2013/12/16 | 1,460 | 1,463 | 1,448 | 1,448 | -16 | -1.1% | 49,900 |
| 2013/12/13 | 1,477 | 1,478 | 1,463 | 1,464 | -11 | -0.7% | 80,100 |
| 2013/12/12 | 1,477 | 1,480 | 1,466 | 1,475 | ±0 | ±0% | 55,700 |
| 2013/12/11 | 1,485 | 1,492 | 1,475 | 1,475 | -12 | -0.8% | 80,000 |
| 2013/12/10 | 1,490 | 1,495 | 1,486 | 1,487 | -6 | -0.4% | 56,100 |
| 2013/12/09 | 1,479 | 1,498 | 1,479 | 1,493 | +16 | +1.1% | 57,800 |
| 2013/12/06 | 1,499 | 1,500 | 1,476 | 1,477 | -23 | -1.5% | 84,200 |
| 2013/12/05 | 1,505 | 1,510 | 1,499 | 1,500 | -11 | -0.7% | 75,300 |
| 2013/12/04 | 1,525 | 1,530 | 1,509 | 1,511 | -17 | -1.1% | 69,200 |
| 2013/12/03 | 1,534 | 1,543 | 1,526 | 1,528 | -6 | -0.4% | 56,000 |
| 2013/12/02 | 1,520 | 1,548 | 1,520 | 1,534 | +6 | +0.4% | 93,600 |
| 2013/11/29 | 1,552 | 1,552 | 1,520 | 1,528 | -23 | -1.5% | 139,100 |
| 2013/11/28 | 1,561 | 1,568 | 1,550 | 1,551 | -10 | -0.6% | 124,500 |
| 2013/11/27 | 1,550 | 1,578 | 1,550 | 1,561 | -68 | -4.2% | 281,500 |
| 2013/11/26 | 1,614 | 1,629 | 1,609 | 1,629 | +21 | +1.3% | 275,800 |
| 2013/11/25 | 1,607 | 1,612 | 1,605 | 1,608 | -1 | -0.1% | 167,800 |
| 2013/11/22 | 1,614 | 1,617 | 1,603 | 1,609 | -5 | -0.3% | 156,200 |
| 2013/11/21 | 1,614 | 1,620 | 1,610 | 1,614 | ±0 | ±0% | 125,900 |
| 2013/11/20 | 1,613 | 1,619 | 1,612 | 1,614 | +1 | +0.1% | 76,300 |
| 2013/11/19 | 1,615 | 1,618 | 1,611 | 1,613 | -3 | -0.2% | 75,700 |
| 2013/11/18 | 1,609 | 1,620 | 1,603 | 1,616 | +13 | +0.8% | 117,800 |
| 2013/11/15 | 1,600 | 1,610 | 1,597 | 1,603 | +4 | +0.3% | 100,800 |
| 2013/11/14 | 1,597 | 1,604 | 1,595 | 1,599 | +5 | +0.3% | 70,300 |
| 2013/11/13 | 1,598 | 1,604 | 1,592 | 1,594 | -4 | -0.3% | 66,500 |
| 2013/11/12 | 1,598 | 1,603 | 1,590 | 1,598 | -2 | -0.1% | 99,100 |
| 2013/11/11 | 1,600 | 1,607 | 1,598 | 1,600 | ±0 | ±0% | 75,400 |
| 2013/11/08 | 1,604 | 1,607 | 1,598 | 1,600 | -7 | -0.4% | 96,800 |
| 2013/11/07 | 1,607 | 1,613 | 1,605 | 1,607 | +1 | +0.1% | 49,000 |
| 2013/11/06 | 1,602 | 1,612 | 1,602 | 1,606 | +5 | +0.3% | 62,900 |
| 2013/11/05 | 1,606 | 1,609 | 1,601 | 1,601 | -2 | -0.1% | 80,300 |
| 2013/11/01 | 1,610 | 1,616 | 1,600 | 1,603 | -8 | -0.5% | 110,300 |
| 2013/10/31 | 1,615 | 1,622 | 1,610 | 1,611 | -3 | -0.2% | 99,200 |
| 2013/10/30 | 1,624 | 1,625 | 1,614 | 1,614 | -5 | -0.3% | 101,200 |
| 2013/10/29 | 1,624 | 1,625 | 1,614 | 1,619 | -4 | -0.2% | 82,800 |
| 2013/10/28 | 1,620 | 1,624 | 1,612 | 1,623 | +12 | +0.7% | 66,800 |
| 2013/10/25 | 1,615 | 1,621 | 1,609 | 1,611 | -10 | -0.6% | 69,700 |
| 2013/10/24 | 1,610 | 1,622 | 1,607 | 1,621 | +10 | +0.6% | 81,100 |
| 2013/10/23 | 1,617 | 1,627 | 1,611 | 1,611 | -2 | -0.1% | 86,700 |
| 2013/10/22 | 1,618 | 1,619 | 1,610 | 1,613 | -2 | -0.1% | 67,000 |
| 2013/10/21 | 1,622 | 1,624 | 1,611 | 1,615 | -2 | -0.1% | 81,100 |
| 2013/10/18 | 1,605 | 1,622 | 1,605 | 1,617 | +12 | +0.7% | 48,500 |
| 2013/10/17 | 1,612 | 1,637 | 1,602 | 1,605 | +9 | +0.6% | 87,500 |
| 2013/10/16 | 1,600 | 1,613 | 1,587 | 1,596 | -57 | -3.4% | 222,300 |
| 2013/10/15 | 1,678 | 1,678 | 1,652 | 1,653 | -26 | -1.5% | 69,300 |
2851～
2900
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 | 389,500円 | +10.1% | +22.0% | 0.44% | 623.20倍 | 5.98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 | 166,600円 | +9.9% | -10.0% | 2.04% | 12.04倍 | 0.73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 | 170,900円 | +5.5% | +21.9% | 0.94% | 14.84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 | 212,100円 | +9.8% | +5.8% | 3.49% | 11.52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 | 121,900円 | +3.9% | -10.4% | 0.98% | 28.12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
