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 |
---|---|---|---|---|---|---|---|
2010/05/31 | 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 |
2010/04/28 | 974 | 975 | 971 | 972 | -3 | -0.3% | 24,600 |
2010/04/27 | 976 | 976 | 974 | 975 | +1 | +0.1% | 27,300 |
2010/04/26 | 976 | 976 | 973 | 974 | +4 | +0.4% | 25,400 |
2010/04/23 | 969 | 971 | 969 | 970 | +2 | +0.2% | 17,100 |
2010/04/22 | 973 | 973 | 967 | 968 | -4 | -0.4% | 21,500 |
2010/04/21 | 971 | 972 | 968 | 972 | +4 | +0.4% | 15,300 |
2010/04/20 | 968 | 969 | 967 | 968 | ±0 | ±0% | 12,900 |
2010/04/19 | 971 | 972 | 968 | 968 | -4 | -0.4% | 14,800 |
2010/04/16 | 972 | 973 | 971 | 972 | +1 | +0.1% | 14,800 |
2010/04/15 | 972 | 973 | 967 | 971 | +5 | +0.5% | 20,400 |
2010/04/14 | 970 | 971 | 966 | 966 | -3 | -0.3% | 16,400 |
2010/04/13 | 971 | 972 | 968 | 969 | +1 | +0.1% | 15,400 |
2010/04/12 | 967 | 969 | 967 | 968 | +3 | +0.3% | 14,500 |
2010/04/09 | 963 | 966 | 963 | 965 | +3 | +0.3% | 12,300 |
2010/04/08 | 963 | 965 | 962 | 962 | ±0 | ±0% | 9,800 |
2010/04/07 | 961 | 962 | 961 | 962 | +1 | +0.1% | 15,000 |
2010/04/06 | 969 | 969 | 961 | 961 | -7 | -0.7% | 17,300 |
2010/04/05 | 965 | 969 | 965 | 968 | +11 | +1.1% | 20,200 |
2010/04/02 | 955 | 958 | 955 | 957 | +5 | +0.5% | 14,400 |
2010/04/01 | 951 | 952 | 951 | 952 | +2 | +0.2% | 17,100 |
2010/03/31 | 949 | 950 | 948 | 950 | +4 | +0.4% | 16,700 |
2010/03/30 | 947 | 948 | 945 | 946 | +3 | +0.3% | 22,300 |
2010/03/29 | 940 | 945 | 940 | 943 | +5 | +0.5% | 21,000 |
2010/03/26 | 937 | 940 | 937 | 938 | +1 | +0.1% | 18,000 |
2010/03/25 | 940 | 942 | 936 | 937 | -6 | -0.6% | 16,500 |
2010/03/24 | 948 | 948 | 942 | 943 | +3 | +0.3% | 8,800 |
2010/03/23 | 943 | 945 | 940 | 940 | -3 | -0.3% | 12,100 |
2010/03/19 | 946 | 947 | 942 | 943 | +1 | +0.1% | 6,700 |
2010/03/18 | 949 | 949 | 942 | 942 | -6 | -0.6% | 9,500 |
2010/03/17 | 948 | 948 | 945 | 948 | +6 | +0.6% | 7,300 |
2010/03/16 | 941 | 943 | 941 | 942 | +1 | +0.1% | 8,100 |
3701~
3750
件表示中 / 5890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 | 354,000円 | +10.1% | +22.0% | 0.48% | 566.40倍 | 5.44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 |
山岡家 | 598,000円 | +12.8% | +6.5% | 0.10% | 19.76倍 | 8.75倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
インターメスティ | 195,000円 | +10.0% | +12.6% | 2.20% | 15.91倍 | 2.59倍 |
|
ロープライスの眼鏡ブランド「Zoff」を展開。企画から製造、販売まで手がけるSPA型 |
GセブンHD | 132,000円 | +7.4% | +15.2% | 3.03% | 10.12倍 | 1.77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 | 217,200円 | +3.9% | +1.1% | 0.55% | 56.28倍 | 4.12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 |
市場注目の銘柄
チャート関連のコラム