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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 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 |
| 2009/06/12 | 948 | 948 | 943 | 947 | +6 | +0.6% | 22,700 |
| 2009/06/11 | 946 | 949 | 940 | 941 | -4 | -0.4% | 15,400 |
| 2009/06/10 | 932 | 945 | 932 | 945 | +12 | +1.3% | 21,100 |
| 2009/06/09 | 937 | 939 | 933 | 933 | -3 | -0.3% | 19,900 |
| 2009/06/08 | 942 | 943 | 936 | 936 | -5 | -0.5% | 17,100 |
| 2009/06/05 | 939 | 944 | 934 | 941 | +8 | +0.9% | 22,400 |
| 2009/06/04 | 944 | 945 | 932 | 933 | -1 | -0.1% | 32,000 |
| 2009/06/03 | 930 | 939 | 930 | 934 | -1 | -0.1% | 15,500 |
| 2009/06/02 | 944 | 945 | 929 | 935 | -9 | -1% | 29,000 |
| 2009/06/01 | 938 | 944 | 938 | 944 | +5 | +0.5% | 36,400 |
| 2009/05/29 | 946 | 946 | 936 | 939 | -2 | -0.2% | 31,900 |
| 2009/05/28 | 938 | 944 | 935 | 941 | +3 | +0.3% | 22,400 |
| 2009/05/27 | 942 | 948 | 932 | 938 | -2 | -0.2% | 58,000 |
| 2009/05/26 | 937 | 945 | 930 | 940 | -11 | -1.2% | 150,700 |
| 2009/05/25 | 960 | 970 | 951 | 951 | -26 | -2.7% | 195,900 |
| 2009/05/22 | 974 | 978 | 973 | 977 | -2 | -0.2% | 31,300 |
| 2009/05/21 | 975 | 979 | 973 | 979 | +2 | +0.2% | 30,500 |
| 2009/05/20 | 978 | 980 | 976 | 977 | -1 | -0.1% | 20,400 |
| 2009/05/19 | 979 | 980 | 975 | 978 | +3 | +0.3% | 17,000 |
| 2009/05/18 | 980 | 980 | 973 | 975 | -3 | -0.3% | 21,000 |
| 2009/05/15 | 974 | 978 | 970 | 978 | +7 | +0.7% | 17,800 |
| 2009/05/14 | 973 | 973 | 968 | 971 | -5 | -0.5% | 24,000 |
| 2009/05/13 | 980 | 980 | 973 | 976 | -4 | -0.4% | 24,900 |
| 2009/05/12 | 984 | 985 | 980 | 980 | -3 | -0.3% | 21,800 |
| 2009/05/11 | 982 | 988 | 981 | 983 | +11 | +1.1% | 27,200 |
| 2009/05/08 | 956 | 972 | 956 | 972 | +18 | +1.9% | 38,500 |
| 2009/05/07 | 957 | 957 | 951 | 954 | +6 | +0.6% | 13,700 |
| 2009/05/01 | 949 | 959 | 941 | 948 | +1 | +0.1% | 25,100 |
| 2009/04/30 | 946 | 950 | 945 | 947 | +5 | +0.5% | 13,400 |
| 2009/04/28 | 943 | 948 | 941 | 942 | -1 | -0.1% | 20,900 |
| 2009/04/27 | 939 | 948 | 939 | 943 | +7 | +0.7% | 15,800 |
| 2009/04/24 | 940 | 940 | 936 | 936 | -3 | -0.3% | 17,600 |
| 2009/04/23 | 935 | 939 | 932 | 939 | +6 | +0.6% | 17,400 |
| 2009/04/22 | 935 | 935 | 926 | 933 | +5 | +0.5% | 10,700 |
| 2009/04/21 | 926 | 929 | 924 | 928 | -1 | -0.1% | 14,900 |
3951～
4000
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
