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 |
|---|---|---|---|---|---|---|---|
| 2009/12/01 | 937 | 954 | 936 | 950 | +5 | +0.5% | 22,200 |
| 2009/11/30 | 937 | 945 | 936 | 945 | +3 | +0.3% | 28,000 |
| 2009/11/27 | 948 | 948 | 928 | 942 | -6 | -0.6% | 29,500 |
| 2009/11/26 | 951 | 958 | 945 | 948 | -28 | -2.9% | 107,500 |
| 2009/11/25 | 975 | 976 | 965 | 976 | ±0 | ±0% | 162,900 |
| 2009/11/24 | 974 | 977 | 973 | 976 | -2 | -0.2% | 72,600 |
| 2009/11/20 | 980 | 984 | 978 | 978 | -4 | -0.4% | 36,200 |
| 2009/11/19 | 985 | 985 | 981 | 982 | -4 | -0.4% | 17,700 |
| 2009/11/18 | 987 | 987 | 982 | 986 | -2 | -0.2% | 20,300 |
| 2009/11/17 | 990 | 990 | 983 | 988 | -1 | -0.1% | 16,400 |
| 2009/11/16 | 988 | 990 | 987 | 989 | +1 | +0.1% | 12,600 |
| 2009/11/13 | 980 | 989 | 980 | 988 | +1 | +0.1% | 18,000 |
| 2009/11/12 | 998 | 998 | 985 | 987 | -10 | -1% | 31,700 |
| 2009/11/11 | 997 | 999 | 995 | 997 | +1 | +0.1% | 11,400 |
| 2009/11/10 | 997 | 999 | 996 | 996 | -2 | -0.2% | 15,200 |
| 2009/11/09 | 1,000 | 1,000 | 998 | 998 | ±0 | ±0% | 9,900 |
| 2009/11/06 | 1,001 | 1,001 | 997 | 998 | -3 | -0.3% | 15,200 |
| 2009/11/05 | 1,000 | 1,001 | 997 | 1,001 | +2 | +0.2% | 14,400 |
| 2009/11/04 | 996 | 999 | 995 | 999 | +2 | +0.2% | 12,700 |
| 2009/11/02 | 994 | 997 | 993 | 997 | +1 | +0.1% | 12,900 |
| 2009/10/30 | 998 | 999 | 996 | 996 | -2 | -0.2% | 15,700 |
| 2009/10/29 | 993 | 998 | 992 | 998 | +5 | +0.5% | 13,500 |
| 2009/10/28 | 999 | 1,000 | 992 | 993 | -6 | -0.6% | 13,100 |
| 2009/10/27 | 993 | 999 | 992 | 999 | +1 | +0.1% | 19,900 |
| 2009/10/26 | 992 | 998 | 988 | 998 | +3 | +0.3% | 30,500 |
| 2009/10/23 | 1,000 | 1,002 | 993 | 995 | -7 | -0.7% | 24,500 |
| 2009/10/22 | 1,006 | 1,006 | 998 | 1,002 | -3 | -0.3% | 19,600 |
| 2009/10/21 | 1,005 | 1,006 | 1,003 | 1,005 | +2 | +0.2% | 15,200 |
| 2009/10/20 | 1,000 | 1,007 | 999 | 1,003 | +4 | +0.4% | 23,100 |
| 2009/10/19 | 995 | 1,010 | 990 | 999 | +6 | +0.6% | 46,000 |
| 2009/10/16 | 991 | 996 | 991 | 993 | +4 | +0.4% | 27,800 |
| 2009/10/15 | 985 | 990 | 985 | 989 | +5 | +0.5% | 27,500 |
| 2009/10/14 | 983 | 984 | 982 | 984 | +3 | +0.3% | 12,900 |
| 2009/10/13 | 984 | 984 | 981 | 981 | +1 | +0.1% | 13,000 |
| 2009/10/09 | 979 | 981 | 978 | 980 | +2 | +0.2% | 17,500 |
| 2009/10/08 | 974 | 978 | 974 | 978 | +2 | +0.2% | 8,400 |
| 2009/10/07 | 978 | 978 | 974 | 976 | +1 | +0.1% | 11,300 |
| 2009/10/06 | 978 | 978 | 974 | 975 | -2 | -0.2% | 8,000 |
| 2009/10/05 | 972 | 977 | 971 | 977 | +6 | +0.6% | 12,500 |
| 2009/10/02 | 973 | 976 | 970 | 971 | -5 | -0.5% | 14,500 |
| 2009/10/01 | 977 | 979 | 973 | 976 | -3 | -0.3% | 9,500 |
| 2009/09/30 | 978 | 979 | 972 | 979 | +4 | +0.4% | 11,200 |
| 2009/09/29 | 978 | 979 | 971 | 975 | +1 | +0.1% | 19,300 |
| 2009/09/28 | 968 | 974 | 967 | 974 | +8 | +0.8% | 18,600 |
| 2009/09/25 | 961 | 966 | 960 | 966 | +2 | +0.2% | 10,400 |
| 2009/09/24 | 960 | 965 | 958 | 964 | +4 | +0.4% | 14,000 |
| 2009/09/18 | 958 | 960 | 956 | 960 | ±0 | ±0% | 7,400 |
| 2009/09/17 | 959 | 961 | 957 | 960 | +3 | +0.3% | 5,400 |
| 2009/09/16 | 958 | 962 | 957 | 957 | -3 | -0.3% | 8,600 |
| 2009/09/15 | 960 | 962 | 957 | 960 | ±0 | ±0% | 6,300 |
3851～
3900
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
