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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 955 | 962 | 955 | 956 | +4 | +0.4% | 9,700 |
| 2009/08/21 | 953 | 955 | 951 | 952 | -2 | -0.2% | 8,800 |
| 2009/08/20 | 957 | 957 | 951 | 954 | -1 | -0.1% | 9,200 |
| 2009/08/19 | 958 | 958 | 953 | 955 | +1 | +0.1% | 6,500 |
| 2009/08/18 | 952 | 958 | 952 | 954 | ±0 | ±0% | 7,600 |
| 2009/08/17 | 958 | 958 | 952 | 954 | ±0 | ±0% | 9,900 |
| 2009/08/14 | 953 | 958 | 953 | 954 | +2 | +0.2% | 9,900 |
| 2009/08/13 | 953 | 957 | 952 | 952 | ±0 | ±0% | 5,100 |
| 2009/08/12 | 955 | 955 | 951 | 952 | -2 | -0.2% | 8,100 |
| 2009/08/11 | 951 | 954 | 950 | 954 | +4 | +0.4% | 7,200 |
| 2009/08/10 | 955 | 955 | 948 | 950 | +1 | +0.1% | 6,200 |
| 2009/08/07 | 951 | 956 | 949 | 949 | -1 | -0.1% | 12,000 |
| 2009/08/06 | 959 | 959 | 950 | 950 | -7 | -0.7% | 13,200 |
| 2009/08/05 | 959 | 959 | 954 | 957 | -1 | -0.1% | 8,300 |
| 2009/08/04 | 963 | 963 | 954 | 958 | -1 | -0.1% | 9,000 |
| 2009/08/03 | 964 | 965 | 956 | 959 | +7 | +0.7% | 14,500 |
| 2009/07/31 | 959 | 959 | 950 | 952 | -1 | -0.1% | 6,400 |
| 2009/07/30 | 960 | 960 | 951 | 953 | -7 | -0.7% | 15,100 |
| 2009/07/29 | 962 | 966 | 960 | 960 | -5 | -0.5% | 8,500 |
| 2009/07/28 | 965 | 966 | 960 | 965 | +4 | +0.4% | 8,800 |
| 2009/07/27 | 966 | 967 | 960 | 961 | ±0 | ±0% | 7,000 |
| 2009/07/24 | 956 | 966 | 954 | 961 | -5 | -0.5% | 10,700 |
| 2009/07/23 | 966 | 972 | 964 | 966 | ±0 | ±0% | 15,400 |
| 2009/07/22 | 962 | 968 | 960 | 966 | +5 | +0.5% | 14,000 |
| 2009/07/21 | 947 | 963 | 947 | 961 | +16 | +1.7% | 8,300 |
| 2009/07/17 | 955 | 955 | 945 | 945 | ±0 | ±0% | 6,800 |
| 2009/07/16 | 960 | 964 | 943 | 945 | -5 | -0.5% | 14,600 |
| 2009/07/15 | 974 | 976 | 946 | 950 | -20 | -2.1% | 22,400 |
| 2009/07/14 | 937 | 970 | 933 | 970 | +38 | +4.1% | 31,000 |
| 2009/07/13 | 947 | 955 | 932 | 932 | -12 | -1.3% | 22,600 |
| 2009/07/10 | 943 | 959 | 943 | 944 | +3 | +0.3% | 15,400 |
| 2009/07/09 | 949 | 950 | 941 | 941 | -9 | -0.9% | 13,200 |
| 2009/07/08 | 955 | 957 | 947 | 950 | -8 | -0.8% | 12,900 |
| 2009/07/07 | 956 | 961 | 956 | 958 | +5 | +0.5% | 9,500 |
| 2009/07/06 | 952 | 962 | 952 | 953 | ±0 | ±0% | 15,900 |
| 2009/07/03 | 955 | 960 | 951 | 953 | -4 | -0.4% | 17,000 |
| 2009/07/02 | 968 | 969 | 956 | 957 | -8 | -0.8% | 11,900 |
| 2009/07/01 | 964 | 969 | 950 | 965 | +1 | +0.1% | 22,900 |
| 2009/06/30 | 958 | 965 | 953 | 964 | +6 | +0.6% | 18,700 |
| 2009/06/29 | 956 | 964 | 955 | 958 | +3 | +0.3% | 16,300 |
| 2009/06/26 | 949 | 955 | 945 | 955 | +10 | +1.1% | 20,400 |
| 2009/06/25 | 945 | 949 | 941 | 945 | ±0 | ±0% | 22,500 |
| 2009/06/24 | 949 | 949 | 942 | 945 | +1 | +0.1% | 15,700 |
| 2009/06/23 | 945 | 950 | 942 | 944 | -5 | -0.5% | 16,400 |
| 2009/06/22 | 945 | 950 | 942 | 949 | +4 | +0.4% | 22,500 |
| 2009/06/19 | 941 | 949 | 941 | 945 | -2 | -0.2% | 15,100 |
| 2009/06/18 | 944 | 948 | 938 | 947 | +5 | +0.5% | 12,800 |
| 2009/06/17 | 937 | 945 | 937 | 942 | +5 | +0.5% | 17,300 |
| 2009/06/16 | 950 | 950 | 935 | 937 | -13 | -1.4% | 30,700 |
| 2009/06/15 | 946 | 950 | 946 | 950 | +3 | +0.3% | 12,900 |
3851～
3900
件表示中 / 5856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 | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39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 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79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 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77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 |
| ＶＴＨＤ | 47,900円 | +5.2% | +18.2% | 5.01% | 8.28倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 松 屋 | 109,800円 | +3.9% | -10.4% | 1.09% | 25.33倍 | 2.06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
