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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 1,678 | 1,678 | 1,652 | 1,653 | -26 | -1.5% | 69,300 |
| 2013/10/11 | 1,680 | 1,694 | 1,671 | 1,679 | +15 | +0.9% | 87,700 |
| 2013/10/10 | 1,664 | 1,685 | 1,652 | 1,664 | +14 | +0.8% | 87,200 |
| 2013/10/09 | 1,613 | 1,652 | 1,600 | 1,650 | +41 | +2.5% | 78,200 |
| 2013/10/08 | 1,598 | 1,614 | 1,587 | 1,609 | +15 | +0.9% | 60,200 |
| 2013/10/07 | 1,599 | 1,607 | 1,586 | 1,594 | +2 | +0.1% | 54,200 |
| 2013/10/04 | 1,581 | 1,605 | 1,562 | 1,592 | -8 | -0.5% | 103,200 |
| 2013/10/03 | 1,620 | 1,622 | 1,593 | 1,600 | -25 | -1.5% | 79,500 |
| 2013/10/02 | 1,672 | 1,673 | 1,616 | 1,625 | -60 | -3.6% | 134,600 |
| 2013/10/01 | 1,718 | 1,719 | 1,680 | 1,685 | -33 | -1.9% | 123,000 |
| 2013/09/30 | 1,761 | 1,769 | 1,705 | 1,718 | -25 | -1.4% | 169,800 |
| 2013/09/27 | 1,685 | 1,760 | 1,675 | 1,743 | +83 | +5% | 182,000 |
| 2013/09/26 | 1,652 | 1,680 | 1,600 | 1,660 | +9 | +0.5% | 111,600 |
| 2013/09/25 | 1,595 | 1,671 | 1,589 | 1,651 | +77 | +4.9% | 204,100 |
| 2013/09/24 | 1,561 | 1,576 | 1,549 | 1,574 | +33 | +2.1% | 87,500 |
| 2013/09/20 | 1,525 | 1,548 | 1,520 | 1,541 | +25 | +1.6% | 54,300 |
| 2013/09/19 | 1,500 | 1,516 | 1,496 | 1,516 | +20 | +1.3% | 45,800 |
| 2013/09/18 | 1,494 | 1,505 | 1,492 | 1,496 | +3 | +0.2% | 29,800 |
| 2013/09/17 | 1,494 | 1,500 | 1,492 | 1,493 | ±0 | ±0% | 27,100 |
| 2013/09/13 | 1,480 | 1,493 | 1,480 | 1,493 | +1 | +0.1% | 31,800 |
| 2013/09/12 | 1,502 | 1,503 | 1,489 | 1,492 | -7 | -0.5% | 22,300 |
| 2013/09/11 | 1,500 | 1,505 | 1,492 | 1,499 | +11 | +0.7% | 24,400 |
| 2013/09/10 | 1,483 | 1,507 | 1,483 | 1,488 | +17 | +1.2% | 48,100 |
| 2013/09/09 | 1,454 | 1,471 | 1,453 | 1,471 | +31 | +2.2% | 39,800 |
| 2013/09/06 | 1,430 | 1,440 | 1,426 | 1,440 | +11 | +0.8% | 26,100 |
| 2013/09/05 | 1,430 | 1,435 | 1,424 | 1,429 | -1 | -0.1% | 36,800 |
| 2013/09/04 | 1,430 | 1,434 | 1,423 | 1,430 | ±0 | ±0% | 58,000 |
| 2013/09/03 | 1,432 | 1,433 | 1,426 | 1,430 | +7 | +0.5% | 26,100 |
| 2013/09/02 | 1,421 | 1,430 | 1,421 | 1,423 | +6 | +0.4% | 16,100 |
| 2013/08/30 | 1,428 | 1,433 | 1,415 | 1,417 | -7 | -0.5% | 25,500 |
| 2013/08/29 | 1,423 | 1,428 | 1,418 | 1,424 | +3 | +0.2% | 30,100 |
| 2013/08/28 | 1,430 | 1,432 | 1,420 | 1,421 | -9 | -0.6% | 27,800 |
| 2013/08/27 | 1,432 | 1,438 | 1,428 | 1,430 | +2 | +0.1% | 26,200 |
| 2013/08/26 | 1,434 | 1,436 | 1,428 | 1,428 | -1 | -0.1% | 19,000 |
| 2013/08/23 | 1,440 | 1,440 | 1,426 | 1,429 | -1 | -0.1% | 16,000 |
| 2013/08/22 | 1,445 | 1,447 | 1,425 | 1,430 | +5 | +0.4% | 22,800 |
| 2013/08/21 | 1,455 | 1,456 | 1,420 | 1,425 | -26 | -1.8% | 38,300 |
| 2013/08/20 | 1,450 | 1,479 | 1,449 | 1,451 | -4 | -0.3% | 34,700 |
| 2013/08/19 | 1,435 | 1,461 | 1,435 | 1,455 | +35 | +2.5% | 30,900 |
| 2013/08/16 | 1,425 | 1,429 | 1,420 | 1,420 | -11 | -0.8% | 24,200 |
| 2013/08/15 | 1,445 | 1,445 | 1,429 | 1,431 | -13 | -0.9% | 16,900 |
| 2013/08/14 | 1,430 | 1,449 | 1,430 | 1,444 | +21 | +1.5% | 11,300 |
| 2013/08/13 | 1,426 | 1,427 | 1,419 | 1,423 | +2 | +0.1% | 15,700 |
| 2013/08/12 | 1,444 | 1,444 | 1,418 | 1,421 | -23 | -1.6% | 33,400 |
| 2013/08/09 | 1,445 | 1,455 | 1,442 | 1,444 | -1 | -0.1% | 22,900 |
| 2013/08/08 | 1,457 | 1,468 | 1,445 | 1,445 | -14 | -1% | 37,600 |
| 2013/08/07 | 1,495 | 1,495 | 1,455 | 1,459 | -36 | -2.4% | 51,300 |
| 2013/08/06 | 1,498 | 1,501 | 1,470 | 1,495 | -3 | -0.2% | 32,700 |
| 2013/08/05 | 1,502 | 1,502 | 1,483 | 1,498 | -4 | -0.3% | 16,300 |
| 2013/08/02 | 1,470 | 1,502 | 1,465 | 1,502 | +34 | +2.3% | 32,800 |
2901～
2950
件表示中 / 5922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 |
| サーラ | 101,900円 | +9.4% | -6.0% | 3.14% | 12.83倍 | 0.76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 |
| ゲオＨＤ | 167,500円 | +9.9% | -10.0% | 2.03% | 12.11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 |
| 松 屋 | 122,300円 | +3.9% | -10.4% | 0.98% | 28.21倍 | 2.30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 |
| オイラ大地 | 169,500円 | +5.5% | +21.9% | 0.94% | 14.72倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
