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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 927 | 929 | 921 | 921 | -6 | -0.6% | 10,900 |
| 2010/07/12 | 928 | 935 | 926 | 927 | -6 | -0.6% | 5,700 |
| 2010/07/09 | 933 | 933 | 929 | 933 | +6 | +0.6% | 3,800 |
| 2010/07/08 | 927 | 932 | 926 | 927 | +4 | +0.4% | 15,000 |
| 2010/07/07 | 925 | 926 | 923 | 923 | -1 | -0.1% | 5,500 |
| 2010/07/06 | 922 | 927 | 922 | 924 | ±0 | ±0% | 6,200 |
| 2010/07/05 | 928 | 932 | 924 | 924 | -4 | -0.4% | 8,800 |
| 2010/07/02 | 923 | 946 | 919 | 928 | +8 | +0.9% | 10,400 |
| 2010/07/01 | 922 | 926 | 920 | 920 | -8 | -0.9% | 13,600 |
| 2010/06/30 | 925 | 933 | 922 | 928 | -3 | -0.3% | 14,600 |
| 2010/06/29 | 932 | 937 | 925 | 931 | -6 | -0.6% | 15,600 |
| 2010/06/28 | 942 | 943 | 936 | 937 | +2 | +0.2% | 7,600 |
| 2010/06/25 | 933 | 935 | 931 | 935 | +2 | +0.2% | 8,600 |
| 2010/06/24 | 931 | 935 | 931 | 933 | -2 | -0.2% | 6,400 |
| 2010/06/23 | 930 | 945 | 930 | 935 | +1 | +0.1% | 13,500 |
| 2010/06/22 | 940 | 940 | 933 | 934 | -9 | -1% | 17,800 |
| 2010/06/21 | 946 | 949 | 943 | 943 | +1 | +0.1% | 11,700 |
| 2010/06/18 | 940 | 947 | 940 | 942 | -6 | -0.6% | 6,900 |
| 2010/06/17 | 940 | 948 | 940 | 948 | +2 | +0.2% | 5,600 |
| 2010/06/16 | 942 | 951 | 936 | 946 | +8 | +0.9% | 21,200 |
| 2010/06/15 | 937 | 941 | 934 | 938 | +1 | +0.1% | 7,700 |
| 2010/06/14 | 935 | 941 | 931 | 937 | +1 | +0.1% | 10,400 |
| 2010/06/11 | 928 | 937 | 927 | 936 | +12 | +1.3% | 24,200 |
| 2010/06/10 | 928 | 928 | 923 | 924 | +1 | +0.1% | 9,100 |
| 2010/06/09 | 931 | 931 | 921 | 923 | -6 | -0.6% | 12,100 |
| 2010/06/08 | 925 | 931 | 923 | 929 | +9 | +1% | 7,900 |
| 2010/06/07 | 920 | 926 | 920 | 920 | -7 | -0.8% | 13,100 |
| 2010/06/04 | 927 | 931 | 925 | 927 | +3 | +0.3% | 19,500 |
| 2010/06/03 | 928 | 930 | 923 | 924 | +3 | +0.3% | 16,400 |
| 2010/06/02 | 930 | 930 | 920 | 921 | -8 | -0.9% | 26,300 |
| 2010/06/01 | 925 | 932 | 922 | 929 | +1 | +0.1% | 15,300 |
| 2010/05/31 | 930 | 935 | 926 | 928 | -3 | -0.3% | 19,900 |
| 2010/05/28 | 948 | 948 | 923 | 931 | -13 | -1.4% | 29,200 |
| 2010/05/27 | 922 | 945 | 913 | 944 | -26 | -2.7% | 97,100 |
| 2010/05/26 | 970 | 970 | 958 | 970 | +8 | +0.8% | 91,700 |
| 2010/05/25 | 956 | 962 | 956 | 962 | +2 | +0.2% | 70,100 |
| 2010/05/24 | 949 | 961 | 949 | 960 | +11 | +1.2% | 51,300 |
| 2010/05/21 | 948 | 955 | 946 | 949 | -7 | -0.7% | 38,000 |
| 2010/05/20 | 960 | 961 | 956 | 956 | -6 | -0.6% | 21,700 |
| 2010/05/19 | 963 | 964 | 960 | 962 | -3 | -0.3% | 18,800 |
| 2010/05/18 | 967 | 968 | 964 | 965 | -2 | -0.2% | 19,200 |
| 2010/05/17 | 969 | 970 | 966 | 967 | -2 | -0.2% | 27,900 |
| 2010/05/14 | 970 | 971 | 969 | 969 | -3 | -0.3% | 17,700 |
| 2010/05/13 | 970 | 972 | 969 | 972 | +2 | +0.2% | 17,500 |
| 2010/05/12 | 970 | 972 | 969 | 970 | +1 | +0.1% | 13,100 |
| 2010/05/11 | 972 | 973 | 969 | 969 | ±0 | ±0% | 18,700 |
| 2010/05/10 | 967 | 972 | 967 | 969 | +1 | +0.1% | 23,100 |
| 2010/05/07 | 970 | 971 | 966 | 968 | -5 | -0.5% | 38,500 |
| 2010/05/06 | 975 | 975 | 971 | 973 | -2 | -0.2% | 35,800 |
| 2010/04/30 | 974 | 975 | 973 | 975 | +3 | +0.3% | 24,600 |
3701～
3750
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 | 390,000円 | +10.1% | +22.0% | 0.44% | 624.00倍 | 5.99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 | 167,800円 | +9.9% | -10.0% | 2.03% | 12.13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 | 174,500円 | +5.5% | +21.9% | 0.92% | 15.15倍 | 1.99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 | 214,700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 | 120,400円 | +3.9% | -10.4% | 1.00% | 27.77倍 | 2.26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
