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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/15 | 2,827 | 2,836 | 2,800 | 2,800 | -46 | -1.6% | 10,400 |
| 2024/04/12 | 2,813 | 2,854 | 2,811 | 2,846 | +33 | +1.2% | 27,800 |
| 2024/04/11 | 2,820 | 2,828 | 2,785 | 2,813 | -12 | -0.4% | 12,300 |
| 2024/04/10 | 2,917 | 2,931 | 2,814 | 2,825 | -71 | -2.5% | 43,700 |
| 2024/04/09 | 2,871 | 2,897 | 2,835 | 2,896 | +49 | +1.7% | 30,800 |
| 2024/04/08 | 2,812 | 2,847 | 2,812 | 2,847 | +38 | +1.4% | 10,100 |
| 2024/04/05 | 2,789 | 2,823 | 2,787 | 2,809 | -5 | -0.2% | 12,000 |
| 2024/04/04 | 2,803 | 2,829 | 2,791 | 2,814 | -6 | -0.2% | 12,100 |
| 2024/04/03 | 2,792 | 2,835 | 2,780 | 2,820 | +20 | +0.7% | 15,800 |
| 2024/04/02 | 2,839 | 2,839 | 2,792 | 2,800 | -55 | -1.9% | 16,500 |
| 2024/04/01 | 2,910 | 2,918 | 2,855 | 2,855 | +39 | +1.4% | 53,000 |
| 2024/03/29 | 2,790 | 2,819 | 2,790 | 2,816 | +56 | +2% | 27,700 |
| 2024/03/28 | 2,789 | 2,803 | 2,760 | 2,760 | -29 | -1% | 13,900 |
| 2024/03/27 | 2,773 | 2,813 | 2,772 | 2,789 | +18 | +0.6% | 34,300 |
| 2024/03/26 | 2,746 | 2,772 | 2,731 | 2,771 | +16 | +0.6% | 10,800 |
| 2024/03/25 | 2,758 | 2,777 | 2,755 | 2,755 | -25 | -0.9% | 12,700 |
| 2024/03/22 | 2,720 | 2,784 | 2,714 | 2,780 | +62 | +2.3% | 33,700 |
| 2024/03/21 | 2,739 | 2,739 | 2,710 | 2,718 | -12 | -0.4% | 8,400 |
301～
350
件表示中 / 5919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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08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 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00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 | 214,800円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57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 | 119,300円 | +3.9% | -10.4% | 1.01% | 27.52倍 | 2.24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
