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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 42,800 |
| 2006/03/08 | 1,430 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 30,000 |
| 2006/03/07 | 1,460 | 1,470 | 1,430 | 1,440 | -20 | -1.4% | 48,900 |
| 2006/03/06 | 1,450 | 1,460 | 1,430 | 1,460 | +10 | +0.7% | 35,800 |
| 2006/03/03 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 27,100 |
| 2006/03/02 | 1,480 | 1,500 | 1,460 | 1,470 | ±0 | ±0% | 31,700 |
| 2006/03/01 | 1,490 | 1,500 | 1,460 | 1,470 | -20 | -1.3% | 83,600 |
| 2006/02/28 | 1,530 | 1,570 | 1,490 | 1,490 | -40 | -2.6% | 194,000 |
| 2006/02/27 | 1,520 | 1,560 | 1,510 | 1,530 | ±0 | ±0% | 120,400 |
| 2006/02/24 | 1,520 | 1,530 | 1,500 | 1,530 | +20 | +1.3% | 68,700 |
| 2006/02/23 | 1,500 | 1,520 | 1,480 | 1,510 | +40 | +2.7% | 64,900 |
| 2006/02/22 | 1,450 | 1,490 | 1,450 | 1,470 | +20 | +1.4% | 80,800 |
| 2006/02/21 | 1,420 | 1,460 | 1,410 | 1,450 | +10 | +0.7% | 79,600 |
| 2006/02/20 | 1,500 | 1,500 | 1,410 | 1,440 | -50 | -3.4% | 88,300 |
| 2006/02/17 | 1,510 | 1,510 | 1,470 | 1,490 | ±0 | ±0% | 116,800 |
| 2006/02/16 | 1,470 | 1,510 | 1,470 | 1,490 | +20 | +1.4% | 85,500 |
| 2006/02/15 | 1,480 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 66,400 |
| 2006/02/14 | 1,480 | 1,500 | 1,420 | 1,460 | -50 | -3.3% | 237,500 |
| 2006/02/13 | 1,570 | 1,570 | 1,480 | 1,510 | -70 | -4.4% | 206,200 |
| 2006/02/10 | 1,600 | 1,610 | 1,570 | 1,580 | -20 | -1.3% | 90,800 |
| 2006/02/09 | 1,590 | 1,610 | 1,590 | 1,600 | +20 | +1.3% | 96,400 |
| 2006/02/08 | 1,600 | 1,610 | 1,580 | 1,580 | -20 | -1.3% | 124,900 |
| 2006/02/07 | 1,600 | 1,600 | 1,580 | 1,600 | +10 | +0.6% | 61,700 |
| 2006/02/06 | 1,580 | 1,600 | 1,570 | 1,590 | +20 | +1.3% | 76,600 |
| 2006/02/03 | 1,550 | 1,580 | 1,550 | 1,570 | +10 | +0.6% | 120,100 |
| 2006/02/02 | 1,600 | 1,600 | 1,550 | 1,560 | -40 | -2.5% | 156,900 |
| 2006/02/01 | 1,600 | 1,610 | 1,600 | 1,600 | +10 | +0.6% | 57,200 |
| 2006/01/31 | 1,620 | 1,620 | 1,590 | 1,590 | -30 | -1.9% | 127,300 |
| 2006/01/30 | 1,630 | 1,640 | 1,610 | 1,620 | ±0 | ±0% | 110,500 |
| 2006/01/27 | 1,660 | 1,660 | 1,600 | 1,620 | -20 | -1.2% | 219,900 |
| 2006/01/26 | 1,600 | 1,650 | 1,590 | 1,640 | +60 | +3.8% | 361,200 |
| 2006/01/25 | 1,590 | 1,610 | 1,580 | 1,580 | ±0 | ±0% | 145,200 |
| 2006/01/24 | 1,540 | 1,590 | 1,530 | 1,580 | +60 | +3.9% | 227,600 |
| 2006/01/23 | 1,530 | 1,540 | 1,490 | 1,520 | -20 | -1.3% | 121,600 |
| 2006/01/20 | 1,610 | 1,620 | 1,530 | 1,540 | -50 | -3.1% | 266,300 |
| 2006/01/19 | 1,490 | 1,600 | 1,490 | 1,590 | +90 | +6% | 290,400 |
| 2006/01/18 | 1,560 | 1,560 | 1,420 | 1,500 | -110 | -6.8% | 465,800 |
| 2006/01/17 | 1,600 | 1,710 | 1,520 | 1,610 | +10 | +0.6% | 2,245,000 |
| 2006/01/16 | 1,530 | 1,600 | 1,520 | 1,600 | +200 | +14.3% | 933,600 |
| 2006/01/13 | 1,400 | 1,420 | 1,390 | 1,400 | +20 | +1.4% | 146,200 |
| 2006/01/12 | 1,370 | 1,390 | 1,360 | 1,380 | +20 | +1.5% | 188,800 |
| 2006/01/11 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 61,000 |
| 2006/01/10 | 1,360 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 81,900 |
| 2006/01/06 | 1,340 | 1,360 | 1,330 | 1,350 | +10 | +0.7% | 124,700 |
| 2006/01/05 | 1,380 | 1,380 | 1,340 | 1,340 | -40 | -2.9% | 172,700 |
| 2006/01/04 | 1,380 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 38,700 |
| 2005/12/30 | 1,380 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 26,100 |
| 2005/12/29 | 1,380 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 128,000 |
| 2005/12/28 | 1,380 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 54,700 |
| 2005/12/27 | 1,350 | 1,400 | 1,330 | 1,380 | +20 | +1.5% | 174,300 |
4701～
4750
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
