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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,445 | 3,485 | 3,390 | 3,485 | +80 | +2.3% | 17,900 |
| 2024/06/26 | 3,385 | 3,410 | 3,325 | 3,405 | +45 | +1.3% | 25,700 |
| 2024/06/25 | 3,270 | 3,375 | 3,250 | 3,360 | +100 | +3.1% | 22,800 |
| 2024/06/24 | 3,260 | 3,285 | 3,250 | 3,260 | +25 | +0.8% | 13,500 |
| 2024/06/21 | 3,215 | 3,280 | 3,215 | 3,235 | -15 | -0.5% | 11,700 |
| 2024/06/20 | 3,280 | 3,290 | 3,220 | 3,250 | -20 | -0.6% | 14,100 |
| 2024/06/19 | 3,200 | 3,275 | 3,185 | 3,270 | +85 | +2.7% | 15,300 |
| 2024/06/18 | 3,175 | 3,200 | 3,170 | 3,185 | +20 | +0.6% | 7,000 |
| 2024/06/17 | 3,165 | 3,165 | 3,120 | 3,165 | ±0 | ±0% | 7,700 |
| 2024/06/14 | 3,105 | 3,175 | 3,095 | 3,165 | +70 | +2.3% | 16,500 |
| 2024/06/13 | 3,140 | 3,140 | 3,090 | 3,095 | -60 | -1.9% | 10,500 |
| 2024/06/12 | 3,180 | 3,225 | 3,130 | 3,155 | -15 | -0.5% | 17,900 |
| 2024/06/11 | 3,140 | 3,175 | 3,115 | 3,170 | +30 | +1% | 12,500 |
| 2024/06/10 | 3,075 | 3,145 | 3,055 | 3,140 | +85 | +2.8% | 16,900 |
| 2024/06/07 | 3,030 | 3,070 | 3,030 | 3,055 | +25 | +0.8% | 11,900 |
| 2024/06/06 | 3,040 | 3,040 | 2,980 | 3,030 | -10 | -0.3% | 11,400 |
| 2024/06/05 | 3,010 | 3,055 | 2,974 | 3,040 | +35 | +1.2% | 18,500 |
| 2024/06/04 | 2,977 | 3,010 | 2,976 | 3,005 | +28 | +0.9% | 19,700 |
| 2024/06/03 | 2,946 | 2,977 | 2,945 | 2,977 | +31 | +1.1% | 16,500 |
| 2024/05/31 | 2,946 | 2,959 | 2,916 | 2,946 | +4 | +0.1% | 13,100 |
| 2024/05/30 | 2,900 | 2,949 | 2,881 | 2,942 | +61 | +2.1% | 16,900 |
| 2024/05/29 | 2,906 | 2,906 | 2,881 | 2,881 | -10 | -0.3% | 6,000 |
| 2024/05/28 | 2,920 | 2,923 | 2,890 | 2,891 | -19 | -0.7% | 13,200 |
| 2024/05/27 | 2,891 | 2,910 | 2,887 | 2,910 | +23 | +0.8% | 9,000 |
| 2024/05/24 | 2,872 | 2,889 | 2,868 | 2,887 | +7 | +0.2% | 8,100 |
| 2024/05/23 | 2,869 | 2,883 | 2,864 | 2,880 | +17 | +0.6% | 7,900 |
| 2024/05/22 | 2,870 | 2,875 | 2,861 | 2,863 | -7 | -0.2% | 7,600 |
| 2024/05/21 | 2,874 | 2,882 | 2,856 | 2,870 | +15 | +0.5% | 7,900 |
| 2024/05/20 | 2,862 | 2,877 | 2,841 | 2,855 | -7 | -0.2% | 9,400 |
| 2024/05/17 | 2,818 | 2,863 | 2,814 | 2,862 | +44 | +1.6% | 11,700 |
| 2024/05/16 | 2,806 | 2,828 | 2,806 | 2,818 | +12 | +0.4% | 6,700 |
| 2024/05/15 | 2,820 | 2,830 | 2,794 | 2,806 | -12 | -0.4% | 10,400 |
| 2024/05/14 | 2,831 | 2,840 | 2,818 | 2,818 | -12 | -0.4% | 7,600 |
| 2024/05/13 | 2,828 | 2,831 | 2,819 | 2,830 | -8 | -0.3% | 5,900 |
| 2024/05/10 | 2,872 | 2,872 | 2,819 | 2,838 | -20 | -0.7% | 10,500 |
| 2024/05/09 | 2,861 | 2,876 | 2,857 | 2,858 | -3 | -0.1% | 4,900 |
| 2024/05/08 | 2,851 | 2,875 | 2,850 | 2,861 | +10 | +0.4% | 7,300 |
| 2024/05/07 | 2,847 | 2,859 | 2,846 | 2,851 | +4 | +0.1% | 4,300 |
| 2024/05/02 | 2,861 | 2,861 | 2,835 | 2,847 | -2 | -0.1% | 7,200 |
| 2024/05/01 | 2,850 | 2,850 | 2,834 | 2,849 | -1 | ±0% | 4,600 |
| 2024/04/30 | 2,807 | 2,862 | 2,807 | 2,850 | +44 | +1.6% | 20,200 |
| 2024/04/26 | 2,819 | 2,819 | 2,801 | 2,806 | -9 | -0.3% | 5,800 |
| 2024/04/25 | 2,778 | 2,818 | 2,778 | 2,815 | +22 | +0.8% | 15,800 |
| 2024/04/24 | 2,819 | 2,819 | 2,776 | 2,793 | -11 | -0.4% | 8,600 |
| 2024/04/23 | 2,780 | 2,810 | 2,780 | 2,804 | +25 | +0.9% | 8,600 |
| 2024/04/22 | 2,749 | 2,820 | 2,742 | 2,779 | +51 | +1.9% | 20,500 |
| 2024/04/19 | 2,750 | 2,751 | 2,709 | 2,728 | -18 | -0.7% | 15,200 |
| 2024/04/18 | 2,754 | 2,758 | 2,727 | 2,746 | +20 | +0.7% | 6,600 |
| 2024/04/17 | 2,754 | 2,754 | 2,721 | 2,726 | -33 | -1.2% | 13,000 |
| 2024/04/16 | 2,787 | 2,790 | 2,759 | 2,759 | -41 | -1.5% | 16,000 |
251～
300
件表示中 / 5887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 | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80倍 | 5.38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 | 560,000円 | +18.2% | +2.8% | 1.79% | 11.20倍 | 1.38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 |
| ＧセブンＨＤ | 133,900円 | +7.4% | +15.2% | 2.99% | 10.27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 |
| リンガハット | 219,800円 | +3.9% | +1.1% | 0.55% | 56.96倍 | 4.17倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| フジオフドＧ | 111,700円 | +2.4% | +17.2% | 0.27% | 88.09倍 | 6.68倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
