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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 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 |
| 2010/03/15 | 945 | 947 | 941 | 941 | -4 | -0.4% | 8,500 |
| 2010/03/12 | 948 | 949 | 944 | 945 | -3 | -0.3% | 17,600 |
| 2010/03/11 | 950 | 950 | 947 | 948 | +4 | +0.4% | 11,700 |
| 2010/03/10 | 940 | 945 | 940 | 944 | +7 | +0.7% | 10,000 |
| 2010/03/09 | 938 | 940 | 935 | 937 | +4 | +0.4% | 8,200 |
| 2010/03/08 | 933 | 935 | 930 | 933 | +6 | +0.6% | 5,600 |
| 2010/03/05 | 927 | 933 | 926 | 927 | +1 | +0.1% | 8,800 |
| 2010/03/04 | 924 | 928 | 922 | 926 | +3 | +0.3% | 10,300 |
| 2010/03/03 | 919 | 924 | 918 | 923 | +7 | +0.8% | 11,300 |
| 2010/03/02 | 918 | 918 | 915 | 916 | +3 | +0.3% | 6,700 |
| 2010/03/01 | 917 | 918 | 913 | 913 | +3 | +0.3% | 6,700 |
| 2010/02/26 | 914 | 917 | 909 | 910 | ±0 | ±0% | 6,300 |
| 2010/02/25 | 914 | 914 | 909 | 910 | +2 | +0.2% | 4,000 |
| 2010/02/24 | 913 | 916 | 908 | 908 | -4 | -0.4% | 11,000 |
| 2010/02/23 | 919 | 919 | 910 | 912 | -5 | -0.5% | 5,500 |
| 2010/02/22 | 911 | 921 | 911 | 917 | +9 | +1% | 8,800 |
| 2010/02/19 | 911 | 914 | 908 | 908 | -3 | -0.3% | 7,900 |
| 2010/02/18 | 919 | 919 | 910 | 911 | -2 | -0.2% | 7,200 |
| 2010/02/17 | 925 | 925 | 911 | 913 | +2 | +0.2% | 4,300 |
3751～
3800
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
