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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 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 |
| 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 |
4601～
4650
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
