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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 1,469 | 1,469 | 1,432 | 1,468 | +28 | +1.9% | 34,200 |
| 2013/07/31 | 1,471 | 1,471 | 1,440 | 1,440 | -33 | -2.2% | 47,900 |
| 2013/07/30 | 1,453 | 1,484 | 1,451 | 1,473 | +17 | +1.2% | 45,300 |
| 2013/07/29 | 1,500 | 1,500 | 1,454 | 1,456 | -44 | -2.9% | 61,700 |
| 2013/07/26 | 1,510 | 1,513 | 1,500 | 1,500 | -10 | -0.7% | 40,900 |
| 2013/07/25 | 1,525 | 1,525 | 1,509 | 1,510 | -16 | -1% | 44,300 |
| 2013/07/24 | 1,539 | 1,542 | 1,510 | 1,526 | -14 | -0.9% | 41,800 |
| 2013/07/23 | 1,542 | 1,548 | 1,535 | 1,540 | -1 | -0.1% | 26,200 |
| 2013/07/22 | 1,554 | 1,554 | 1,520 | 1,541 | +16 | +1% | 30,800 |
| 2013/07/19 | 1,552 | 1,554 | 1,515 | 1,525 | -26 | -1.7% | 79,500 |
| 2013/07/18 | 1,564 | 1,569 | 1,541 | 1,551 | ±0 | ±0% | 33,200 |
| 2013/07/17 | 1,549 | 1,562 | 1,539 | 1,551 | +13 | +0.8% | 39,200 |
| 2013/07/16 | 1,510 | 1,552 | 1,500 | 1,538 | +27 | +1.8% | 69,600 |
| 2013/07/12 | 1,515 | 1,534 | 1,511 | 1,511 | +3 | +0.2% | 42,600 |
| 2013/07/11 | 1,541 | 1,549 | 1,500 | 1,508 | -38 | -2.5% | 70,500 |
| 2013/07/10 | 1,555 | 1,560 | 1,541 | 1,546 | -2 | -0.1% | 35,000 |
| 2013/07/09 | 1,540 | 1,554 | 1,529 | 1,548 | +13 | +0.8% | 37,100 |
| 2013/07/08 | 1,555 | 1,555 | 1,534 | 1,535 | -11 | -0.7% | 43,200 |
| 2013/07/05 | 1,537 | 1,547 | 1,524 | 1,546 | +18 | +1.2% | 35,900 |
| 2013/07/04 | 1,535 | 1,538 | 1,520 | 1,528 | -6 | -0.4% | 27,900 |
| 2013/07/03 | 1,535 | 1,540 | 1,512 | 1,534 | -1 | -0.1% | 54,700 |
| 2013/07/02 | 1,559 | 1,559 | 1,527 | 1,535 | -9 | -0.6% | 79,200 |
| 2013/07/01 | 1,498 | 1,548 | 1,486 | 1,544 | +63 | +4.3% | 96,000 |
| 2013/06/28 | 1,459 | 1,487 | 1,455 | 1,481 | +24 | +1.6% | 37,800 |
| 2013/06/27 | 1,443 | 1,459 | 1,428 | 1,457 | +5 | +0.3% | 31,400 |
| 2013/06/26 | 1,480 | 1,483 | 1,440 | 1,452 | -25 | -1.7% | 51,800 |
| 2013/06/25 | 1,487 | 1,495 | 1,456 | 1,477 | -18 | -1.2% | 37,500 |
| 2013/06/24 | 1,520 | 1,524 | 1,490 | 1,495 | +6 | +0.4% | 47,900 |
| 2013/06/21 | 1,461 | 1,490 | 1,440 | 1,489 | +8 | +0.5% | 46,500 |
| 2013/06/20 | 1,495 | 1,495 | 1,476 | 1,481 | -14 | -0.9% | 28,100 |
| 2013/06/19 | 1,497 | 1,510 | 1,473 | 1,495 | +16 | +1.1% | 30,800 |
| 2013/06/18 | 1,482 | 1,512 | 1,451 | 1,479 | +14 | +1% | 37,600 |
| 2013/06/17 | 1,431 | 1,474 | 1,431 | 1,465 | +31 | +2.2% | 30,100 |
| 2013/06/14 | 1,460 | 1,483 | 1,431 | 1,434 | -11 | -0.8% | 60,400 |
| 2013/06/13 | 1,491 | 1,515 | 1,424 | 1,445 | -84 | -5.5% | 67,600 |
| 2013/06/12 | 1,465 | 1,543 | 1,451 | 1,529 | +29 | +1.9% | 51,000 |
| 2013/06/11 | 1,524 | 1,542 | 1,482 | 1,500 | -24 | -1.6% | 71,300 |
| 2013/06/10 | 1,445 | 1,530 | 1,443 | 1,524 | +147 | +10.7% | 71,900 |
| 2013/06/07 | 1,433 | 1,438 | 1,329 | 1,377 | -106 | -7.1% | 176,500 |
| 2013/06/06 | 1,549 | 1,585 | 1,468 | 1,483 | -85 | -5.4% | 109,200 |
| 2013/06/05 | 1,648 | 1,648 | 1,568 | 1,568 | +19 | +1.2% | 133,600 |
| 2013/06/04 | 1,541 | 1,586 | 1,475 | 1,549 | +8 | +0.5% | 145,800 |
| 2013/06/03 | 1,650 | 1,650 | 1,530 | 1,541 | -159 | -9.4% | 148,200 |
| 2013/05/31 | 1,705 | 1,769 | 1,685 | 1,700 | -37 | -2.1% | 86,900 |
| 2013/05/30 | 1,730 | 1,773 | 1,700 | 1,737 | -103 | -5.6% | 108,800 |
| 2013/05/29 | 1,717 | 1,840 | 1,661 | 1,840 | +137 | +8% | 296,900 |
| 2013/05/28 | 1,700 | 1,750 | 1,685 | 1,703 | -77 | -4.3% | 379,300 |
| 2013/05/27 | 1,821 | 1,822 | 1,749 | 1,780 | -77 | -4.1% | 169,700 |
| 2013/05/24 | 1,861 | 1,933 | 1,810 | 1,857 | -4 | -0.2% | 173,600 |
| 2013/05/23 | 1,938 | 1,943 | 1,815 | 1,861 | -110 | -5.6% | 210,100 |
2951～
3000
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
