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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 986 | 990 | 985 | 988 | +2 | +0.2% | 47,800 |
| 2006/12/01 | 991 | 994 | 985 | 986 | -6 | -0.6% | 61,800 |
| 2006/11/30 | 987 | 992 | 986 | 992 | +6 | +0.6% | 59,500 |
| 2006/11/29 | 990 | 993 | 984 | 986 | -5 | -0.5% | 57,500 |
| 2006/11/28 | 996 | 997 | 983 | 991 | -6 | -0.6% | 102,900 |
| 2006/11/27 | 970 | 998 | 970 | 997 | -53 | -5% | 303,800 |
| 2006/11/24 | 1,030 | 1,050 | 1,020 | 1,050 | +20 | +1.9% | 262,900 |
| 2006/11/22 | 1,030 | 1,030 | 1,020 | 1,030 | +10 | +1% | 46,100 |
| 2006/11/21 | 1,020 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 54,300 |
| 2006/11/20 | 1,030 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 59,100 |
| 2006/11/17 | 1,030 | 1,040 | 1,020 | 1,020 | -10 | -1% | 45,700 |
| 2006/11/16 | 1,040 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 28,800 |
| 2006/11/15 | 1,030 | 1,040 | 1,020 | 1,030 | +10 | +1% | 30,800 |
| 2006/11/14 | 1,020 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 13,800 |
| 2006/11/13 | 1,030 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 17,600 |
| 2006/11/10 | 1,020 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 17,300 |
| 2006/11/09 | 1,030 | 1,040 | 1,020 | 1,020 | -10 | -1% | 39,600 |
| 2006/11/08 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 50,500 |
| 2006/11/07 | 1,040 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 16,400 |
| 2006/11/06 | 1,040 | 1,050 | 1,030 | 1,030 | -10 | -1% | 55,100 |
| 2006/11/02 | 1,040 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 17,900 |
| 2006/11/01 | 1,040 | 1,040 | 1,030 | 1,040 | +10 | +1% | 14,800 |
| 2006/10/31 | 1,030 | 1,040 | 1,020 | 1,030 | +10 | +1% | 24,100 |
| 2006/10/30 | 1,030 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 27,300 |
| 2006/10/27 | 1,030 | 1,040 | 1,020 | 1,020 | -10 | -1% | 35,600 |
| 2006/10/26 | 1,030 | 1,040 | 1,020 | 1,030 | +10 | +1% | 33,500 |
| 2006/10/25 | 1,030 | 1,040 | 1,020 | 1,020 | -10 | -1% | 38,100 |
| 2006/10/24 | 1,040 | 1,050 | 1,030 | 1,030 | -10 | -1% | 40,200 |
| 2006/10/23 | 1,030 | 1,040 | 1,020 | 1,040 | +20 | +2% | 35,500 |
| 2006/10/20 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 30,800 |
| 2006/10/19 | 1,030 | 1,040 | 1,020 | 1,040 | +10 | +1% | 31,200 |
| 2006/10/18 | 1,020 | 1,030 | 1,010 | 1,030 | +10 | +1% | 23,200 |
| 2006/10/17 | 1,020 | 1,020 | 1,010 | 1,020 | +10 | +1% | 29,000 |
| 2006/10/16 | 1,010 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 28,600 |
| 2006/10/13 | 997 | 1,010 | 995 | 1,010 | +16 | +1.6% | 43,800 |
| 2006/10/12 | 1,000 | 1,000 | 989 | 994 | -16 | -1.6% | 189,400 |
| 2006/10/11 | 1,050 | 1,050 | 994 | 1,010 | -30 | -2.9% | 166,500 |
| 2006/10/10 | 1,050 | 1,070 | 1,030 | 1,040 | -20 | -1.9% | 95,100 |
| 2006/10/06 | 1,080 | 1,120 | 1,050 | 1,060 | +30 | +2.9% | 504,800 |
| 2006/10/05 | 1,020 | 1,050 | 1,010 | 1,030 | +20 | +2% | 132,100 |
| 2006/10/04 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 22,100 |
| 2006/10/03 | 1,020 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 45,900 |
| 2006/10/02 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 21,100 |
| 2006/09/29 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 39,300 |
| 2006/09/28 | 1,000 | 1,010 | 1,000 | 1,000 | -10 | -1% | 8,400 |
| 2006/09/27 | 1,000 | 1,010 | 999 | 1,010 | +13 | +1.3% | 25,700 |
| 2006/09/26 | 1,000 | 1,000 | 997 | 997 | -13 | -1.3% | 29,100 |
| 2006/09/25 | 999 | 1,010 | 996 | 1,010 | ±0 | ±0% | 30,400 |
| 2006/09/22 | 998 | 1,010 | 996 | 1,010 | +11 | +1.1% | 30,900 |
| 2006/09/21 | 1,010 | 1,010 | 995 | 999 | -1 | -0.1% | 56,400 |
4551～
4600
件表示中 / 5889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 | 353,500円 | +10.1% | +22.0% | 0.48% | 565.60倍 | 5.43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 |
| マミーマート | 564,000円 | +18.2% | +2.8% | 1.77% | 11.28倍 | 1.39倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| サーラ | 92,000円 | +9.4% | -6.0% | 3.48% | 11.58倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 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 |
| インターメスティ | 191,200円 | +10.0% | +12.6% | 2.24% | 15.60倍 | 2.54倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
