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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 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 |
| 2006/09/20 | 1,010 | 1,020 | 1,000 | 1,000 | -10 | -1% | 19,000 |
| 2006/09/19 | 1,000 | 1,020 | 1,000 | 1,010 | +10 | +1% | 54,800 |
| 2006/09/15 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 17,900 |
| 2006/09/14 | 999 | 1,010 | 998 | 1,000 | +4 | +0.4% | 54,000 |
| 2006/09/13 | 999 | 1,000 | 995 | 996 | ±0 | ±0% | 38,600 |
| 2006/09/12 | 999 | 1,010 | 996 | 996 | ±0 | ±0% | 39,400 |
| 2006/09/11 | 999 | 1,000 | 995 | 996 | -1 | -0.1% | 46,100 |
| 2006/09/08 | 995 | 1,010 | 995 | 997 | +2 | +0.2% | 60,900 |
| 2006/09/07 | 1,000 | 1,000 | 995 | 995 | -4 | -0.4% | 96,700 |
| 2006/09/06 | 1,000 | 1,010 | 999 | 999 | -1 | -0.1% | 29,500 |
| 2006/09/05 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 64,100 |
| 2006/09/04 | 1,010 | 1,010 | 999 | 1,000 | +1 | +0.1% | 65,200 |
| 2006/09/01 | 1,000 | 1,010 | 998 | 999 | -1 | -0.1% | 54,800 |
| 2006/08/31 | 999 | 1,010 | 997 | 1,000 | +2 | +0.2% | 70,100 |
| 2006/08/30 | 1,000 | 1,010 | 997 | 998 | -1 | -0.1% | 71,900 |
| 2006/08/29 | 999 | 1,010 | 997 | 999 | +1 | +0.1% | 83,100 |
| 2006/08/28 | 998 | 1,000 | 997 | 998 | +1 | +0.1% | 54,000 |
| 2006/08/25 | 1,000 | 1,010 | 997 | 997 | -3 | -0.3% | 68,500 |
| 2006/08/24 | 1,000 | 1,010 | 998 | 1,000 | +1 | +0.1% | 74,500 |
| 2006/08/23 | 998 | 1,000 | 996 | 999 | +1 | +0.1% | 48,900 |
| 2006/08/22 | 999 | 1,010 | 995 | 998 | +1 | +0.1% | 84,900 |
| 2006/08/21 | 996 | 1,010 | 995 | 997 | +3 | +0.3% | 87,400 |
| 2006/08/18 | 1,010 | 1,020 | 980 | 994 | -16 | -1.6% | 172,800 |
| 2006/08/17 | 1,030 | 1,040 | 1,010 | 1,010 | -20 | -1.9% | 98,200 |
| 2006/08/16 | 1,030 | 1,050 | 1,020 | 1,030 | +10 | +1% | 85,800 |
| 2006/08/15 | 1,040 | 1,040 | 1,020 | 1,020 | -20 | -1.9% | 48,900 |
| 2006/08/14 | 1,040 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 10,400 |
| 2006/08/11 | 1,030 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 19,200 |
| 2006/08/10 | 1,030 | 1,040 | 1,020 | 1,040 | ±0 | ±0% | 47,400 |
| 2006/08/09 | 1,040 | 1,040 | 1,020 | 1,040 | ±0 | ±0% | 14,800 |
| 2006/08/08 | 1,020 | 1,040 | 1,020 | 1,040 | +20 | +2% | 40,800 |
| 2006/08/07 | 1,030 | 1,040 | 1,020 | 1,020 | -10 | -1% | 31,800 |
| 2006/08/04 | 1,040 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 20,000 |
4551～
4600
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
