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 |
|---|---|---|---|---|---|---|---|
| 2007/06/18 | 947 | 951 | 946 | 950 | +4 | +0.4% | 26,400 |
| 2007/06/15 | 944 | 946 | 942 | 946 | +3 | +0.3% | 17,500 |
| 2007/06/14 | 942 | 944 | 941 | 943 | ±0 | ±0% | 9,300 |
| 2007/06/13 | 942 | 944 | 941 | 943 | +1 | +0.1% | 15,100 |
| 2007/06/12 | 943 | 946 | 942 | 942 | -1 | -0.1% | 12,700 |
| 2007/06/11 | 944 | 945 | 942 | 943 | ±0 | ±0% | 22,000 |
| 2007/06/08 | 946 | 946 | 942 | 943 | -1 | -0.1% | 38,800 |
| 2007/06/07 | 945 | 946 | 942 | 944 | ±0 | ±0% | 24,000 |
| 2007/06/06 | 944 | 947 | 943 | 944 | ±0 | ±0% | 28,500 |
| 2007/06/05 | 943 | 944 | 941 | 944 | +1 | +0.1% | 22,800 |
| 2007/06/04 | 943 | 944 | 941 | 943 | +3 | +0.3% | 26,000 |
| 2007/06/01 | 939 | 945 | 939 | 940 | +1 | +0.1% | 32,100 |
| 2007/05/31 | 945 | 948 | 939 | 939 | -7 | -0.7% | 71,600 |
| 2007/05/30 | 961 | 961 | 946 | 946 | -6 | -0.6% | 63,000 |
| 2007/05/29 | 960 | 960 | 951 | 952 | -8 | -0.8% | 45,000 |
| 2007/05/28 | 940 | 965 | 939 | 960 | -33 | -3.3% | 166,400 |
| 2007/05/25 | 995 | 996 | 990 | 993 | -2 | -0.2% | 111,700 |
| 2007/05/24 | 997 | 997 | 992 | 995 | -1 | -0.1% | 73,000 |
| 2007/05/23 | 995 | 997 | 994 | 996 | +1 | +0.1% | 51,300 |
| 2007/05/22 | 991 | 996 | 990 | 995 | +1 | +0.1% | 31,100 |
| 2007/05/21 | 990 | 995 | 990 | 994 | +3 | +0.3% | 41,900 |
| 2007/05/18 | 995 | 997 | 991 | 991 | -5 | -0.5% | 35,200 |
| 2007/05/17 | 999 | 999 | 995 | 996 | -3 | -0.3% | 32,500 |
| 2007/05/16 | 1,000 | 1,000 | 998 | 999 | ±0 | ±0% | 25,900 |
| 2007/05/15 | 1,000 | 1,010 | 998 | 999 | -1 | -0.1% | 41,200 |
| 2007/05/14 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 16,400 |
| 2007/05/11 | 1,000 | 1,010 | 999 | 1,000 | ±0 | ±0% | 19,700 |
| 2007/05/10 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 17,300 |
| 2007/05/09 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 21,200 |
| 2007/05/08 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 12,900 |
| 2007/05/07 | 1,010 | 1,010 | 997 | 1,010 | +10 | +1% | 48,800 |
| 2007/05/02 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 25,400 |
| 2007/05/01 | 996 | 1,010 | 994 | 1,010 | +16 | +1.6% | 50,900 |
| 2007/04/27 | 994 | 995 | 992 | 994 | +1 | +0.1% | 28,000 |
| 2007/04/26 | 993 | 994 | 990 | 993 | +3 | +0.3% | 21,700 |
| 2007/04/25 | 991 | 992 | 989 | 990 | +2 | +0.2% | 19,900 |
| 2007/04/24 | 981 | 988 | 981 | 988 | +8 | +0.8% | 18,600 |
| 2007/04/23 | 990 | 993 | 980 | 980 | -10 | -1% | 35,200 |
| 2007/04/20 | 993 | 994 | 990 | 990 | -2 | -0.2% | 22,500 |
| 2007/04/19 | 995 | 995 | 991 | 992 | -3 | -0.3% | 28,200 |
| 2007/04/18 | 997 | 998 | 993 | 995 | +3 | +0.3% | 26,500 |
| 2007/04/17 | 996 | 999 | 992 | 992 | -1 | -0.1% | 30,800 |
| 2007/04/16 | 991 | 996 | 991 | 993 | +2 | +0.2% | 27,300 |
| 2007/04/13 | 999 | 1,000 | 990 | 991 | -5 | -0.5% | 41,900 |
| 2007/04/12 | 999 | 1,000 | 991 | 996 | -4 | -0.4% | 56,100 |
| 2007/04/11 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 19,700 |
| 2007/04/10 | 994 | 1,020 | 994 | 1,000 | +10 | +1% | 98,100 |
| 2007/04/09 | 981 | 990 | 981 | 990 | +12 | +1.2% | 36,900 |
| 2007/04/06 | 977 | 983 | 977 | 978 | +4 | +0.4% | 34,100 |
| 2007/04/05 | 970 | 976 | 969 | 974 | +7 | +0.7% | 26,400 |
4451～
4500
件表示中 / 5920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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08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 | 174,400円 | +5.5% | +21.9% | 0.92% | 15.14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 | 120,600円 | +3.9% | -10.4% | 1.00% | 27.82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
