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 |
|---|---|---|---|---|---|---|---|
| 2006/08/03 | 1,040 | 1,050 | 1,020 | 1,030 | +10 | +1% | 70,200 |
| 2006/08/02 | 999 | 1,030 | 994 | 1,020 | +25 | +2.5% | 73,200 |
| 2006/08/01 | 989 | 1,020 | 982 | 995 | +20 | +2.1% | 117,300 |
| 2006/07/31 | 980 | 989 | 965 | 975 | +5 | +0.5% | 54,600 |
| 2006/07/28 | 960 | 978 | 952 | 970 | ±0 | ±0% | 63,000 |
| 2006/07/27 | 951 | 978 | 948 | 970 | +22 | +2.3% | 87,300 |
| 2006/07/26 | 953 | 970 | 946 | 948 | -3 | -0.3% | 120,900 |
| 2006/07/25 | 951 | 958 | 941 | 951 | +4 | +0.4% | 113,600 |
| 2006/07/24 | 954 | 965 | 932 | 947 | +1 | +0.1% | 133,800 |
| 2006/07/21 | 1,010 | 1,010 | 923 | 946 | -64 | -6.3% | 414,400 |
| 2006/07/20 | 1,000 | 1,030 | 1,000 | 1,010 | +10 | +1% | 140,800 |
| 2006/07/19 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 70,800 |
| 2006/07/18 | 1,020 | 1,030 | 1,010 | 1,020 | +10 | +1% | 164,400 |
| 2006/07/14 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 77,000 |
| 2006/07/13 | 1,020 | 1,030 | 1,000 | 1,030 | -10 | -1% | 184,600 |
| 2006/07/12 | 1,100 | 1,110 | 1,030 | 1,040 | -120 | -10.3% | 398,600 |
| 2006/07/11 | 1,160 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 21,500 |
| 2006/07/10 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 70,200 |
| 2006/07/07 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 28,500 |
| 2006/07/06 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 53,900 |
| 2006/07/05 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 56,900 |
| 2006/07/04 | 1,190 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 121,600 |
| 2006/07/03 | 1,170 | 1,190 | 1,160 | 1,180 | +30 | +2.6% | 168,600 |
| 2006/06/30 | 1,190 | 1,200 | 1,140 | 1,150 | -30 | -2.5% | 235,600 |
| 2006/06/29 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 104,200 |
| 2006/06/28 | 1,210 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 47,300 |
| 2006/06/27 | 1,230 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 56,200 |
| 2006/06/26 | 1,230 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 31,600 |
| 2006/06/23 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 41,300 |
| 2006/06/22 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 59,200 |
| 2006/06/21 | 1,230 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 36,800 |
| 2006/06/20 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 40,700 |
| 2006/06/19 | 1,260 | 1,260 | 1,220 | 1,230 | -20 | -1.6% | 130,300 |
| 2006/06/16 | 1,260 | 1,270 | 1,240 | 1,250 | +10 | +0.8% | 163,600 |
| 2006/06/15 | 1,240 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 64,300 |
| 2006/06/14 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 34,300 |
| 2006/06/13 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 42,900 |
| 2006/06/12 | 1,240 | 1,260 | 1,240 | 1,250 | +30 | +2.5% | 95,500 |
| 2006/06/09 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 92,200 |
| 2006/06/08 | 1,220 | 1,230 | 1,200 | 1,210 | -30 | -2.4% | 75,100 |
| 2006/06/07 | 1,290 | 1,300 | 1,230 | 1,240 | -50 | -3.9% | 123,900 |
| 2006/06/06 | 1,310 | 1,330 | 1,290 | 1,290 | -60 | -4.4% | 99,400 |
| 2006/06/05 | 1,380 | 1,380 | 1,340 | 1,350 | -10 | -0.7% | 81,700 |
| 2006/06/02 | 1,380 | 1,380 | 1,310 | 1,360 | -20 | -1.4% | 91,600 |
| 2006/06/01 | 1,380 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 38,400 |
| 2006/05/31 | 1,380 | 1,390 | 1,370 | 1,380 | -30 | -2.1% | 41,400 |
| 2006/05/30 | 1,420 | 1,430 | 1,400 | 1,410 | -20 | -1.4% | 33,200 |
| 2006/05/29 | 1,440 | 1,450 | 1,420 | 1,430 | -10 | -0.7% | 84,900 |
| 2006/05/26 | 1,440 | 1,450 | 1,430 | 1,440 | -40 | -2.7% | 106,900 |
| 2006/05/25 | 1,470 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 128,800 |
4601～
4650
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
