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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 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 |
| 2006/05/24 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 77,100 |
| 2006/05/23 | 1,500 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 53,000 |
| 2006/05/22 | 1,500 | 1,510 | 1,500 | 1,500 | +10 | +0.7% | 53,800 |
| 2006/05/19 | 1,490 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 68,500 |
| 2006/05/18 | 1,480 | 1,490 | 1,470 | 1,490 | ±0 | ±0% | 46,900 |
| 2006/05/17 | 1,490 | 1,510 | 1,480 | 1,490 | ±0 | ±0% | 66,500 |
| 2006/05/16 | 1,520 | 1,520 | 1,490 | 1,490 | -20 | -1.3% | 58,000 |
| 2006/05/15 | 1,530 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 59,600 |
| 2006/05/12 | 1,540 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 94,700 |
| 2006/05/11 | 1,550 | 1,550 | 1,530 | 1,530 | ±0 | ±0% | 82,400 |
| 2006/05/10 | 1,540 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 37,900 |
| 2006/05/09 | 1,540 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 37,200 |
| 2006/05/08 | 1,540 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 78,900 |
| 2006/05/02 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 35,400 |
| 2006/05/01 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 18,400 |
| 2006/04/28 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 101,400 |
| 2006/04/27 | 1,530 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 77,300 |
| 2006/04/26 | 1,520 | 1,520 | 1,500 | 1,520 | +10 | +0.7% | 59,900 |
| 2006/04/25 | 1,480 | 1,510 | 1,480 | 1,510 | +40 | +2.7% | 77,400 |
| 2006/04/24 | 1,490 | 1,490 | 1,450 | 1,470 | -20 | -1.3% | 89,400 |
| 2006/04/21 | 1,510 | 1,510 | 1,470 | 1,490 | -10 | -0.7% | 124,700 |
| 2006/04/20 | 1,530 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 96,900 |
| 2006/04/19 | 1,530 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 73,100 |
| 2006/04/18 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 51,600 |
| 2006/04/17 | 1,530 | 1,540 | 1,510 | 1,510 | -10 | -0.7% | 79,700 |
| 2006/04/14 | 1,540 | 1,550 | 1,520 | 1,520 | -20 | -1.3% | 64,400 |
| 2006/04/13 | 1,550 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 70,600 |
| 2006/04/12 | 1,550 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 52,500 |
| 2006/04/11 | 1,560 | 1,570 | 1,540 | 1,560 | ±0 | ±0% | 128,600 |
| 2006/04/10 | 1,530 | 1,580 | 1,520 | 1,560 | +30 | +2% | 306,700 |
| 2006/04/07 | 1,540 | 1,550 | 1,520 | 1,530 | -10 | -0.6% | 70,200 |
| 2006/04/06 | 1,530 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 38,800 |
| 2006/04/05 | 1,540 | 1,540 | 1,520 | 1,520 | -20 | -1.3% | 60,400 |
| 2006/04/04 | 1,540 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 66,300 |
| 2006/04/03 | 1,530 | 1,550 | 1,530 | 1,540 | +20 | +1.3% | 71,200 |
| 2006/03/31 | 1,510 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 88,100 |
4701～
4750
件表示中 / 5920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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 |
| ゲオＨＤ | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 174,400円 | +5.5% | +21.9% | 0.92% | 15.14倍 | 2.00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 |
| Ｕアローズ | 214,700円 | +9.8% | +5.8% | 3.45% | 11.65倍 | 1.57倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 120,600円 | +3.9% | -10.4% | 1.00% | 27.82倍 | 2.26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
