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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 1,370 | 1,370 | 1,340 | 1,350 | -20 | -1.5% | 179,700 |
| 2005/11/29 | 1,340 | 1,370 | 1,330 | 1,370 | +30 | +2.2% | 228,300 |
| 2005/11/28 | 1,370 | 1,370 | 1,330 | 1,340 | -40 | -2.9% | 143,700 |
| 2005/11/25 | 1,390 | 1,390 | 1,360 | 1,380 | -30 | -2.1% | 199,600 |
| 2005/11/24 | 1,430 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 230,600 |
| 2005/11/22 | 1,440 | 1,440 | 1,430 | 1,430 | -10 | -0.7% | 79,000 |
| 2005/11/21 | 1,440 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 47,000 |
| 2005/11/18 | 1,430 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 50,300 |
| 2005/11/17 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 131,900 |
| 2005/11/16 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 43,000 |
| 2005/11/15 | 1,450 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 49,500 |
| 2005/11/14 | 1,440 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 43,100 |
| 2005/11/11 | 1,430 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 46,600 |
| 2005/11/10 | 1,440 | 1,450 | 1,430 | 1,430 | ±0 | ±0% | 51,400 |
| 2005/11/09 | 1,440 | 1,450 | 1,410 | 1,430 | -10 | -0.7% | 116,400 |
| 2005/11/08 | 1,480 | 1,480 | 1,440 | 1,440 | -40 | -2.7% | 176,500 |
| 2005/11/07 | 1,460 | 1,480 | 1,450 | 1,480 | +40 | +2.8% | 139,000 |
| 2005/11/04 | 1,430 | 1,440 | 1,420 | 1,440 | +30 | +2.1% | 120,000 |
| 2005/11/02 | 1,400 | 1,460 | 1,400 | 1,410 | +20 | +1.4% | 230,200 |
| 2005/11/01 | 1,390 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 43,400 |
| 2005/10/31 | 1,380 | 1,390 | 1,380 | 1,380 | +10 | +0.7% | 48,400 |
| 2005/10/28 | 1,380 | 1,380 | 1,370 | 1,370 | ±0 | ±0% | 54,700 |
| 2005/10/27 | 1,390 | 1,400 | 1,370 | 1,370 | -10 | -0.7% | 110,900 |
| 2005/10/26 | 1,380 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 60,600 |
| 2005/10/25 | 1,370 | 1,400 | 1,360 | 1,370 | +10 | +0.7% | 85,500 |
| 2005/10/24 | 1,370 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 39,500 |
| 2005/10/21 | 1,380 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 47,000 |
| 2005/10/20 | 1,380 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 78,800 |
| 2005/10/19 | 1,360 | 1,380 | 1,350 | 1,370 | +20 | +1.5% | 94,400 |
| 2005/10/18 | 1,350 | 1,380 | 1,340 | 1,350 | +10 | +0.7% | 145,800 |
| 2005/10/17 | 1,340 | 1,350 | 1,330 | 1,340 | +10 | +0.8% | 51,000 |
| 2005/10/14 | 1,340 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 20,500 |
| 2005/10/13 | 1,340 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 19,700 |
| 2005/10/12 | 1,350 | 1,360 | 1,330 | 1,340 | -10 | -0.7% | 111,900 |
| 2005/10/11 | 1,360 | 1,360 | 1,340 | 1,350 | -10 | -0.7% | 45,500 |
| 2005/10/07 | 1,340 | 1,360 | 1,330 | 1,360 | +10 | +0.7% | 100,200 |
| 2005/10/06 | 1,350 | 1,440 | 1,330 | 1,350 | +60 | +4.7% | 756,100 |
| 2005/10/05 | 1,290 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 51,300 |
| 2005/10/04 | 1,280 | 1,290 | 1,270 | 1,290 | +10 | +0.8% | 41,300 |
| 2005/10/03 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 23,700 |
| 2005/09/30 | 1,280 | 1,290 | 1,250 | 1,280 | +20 | +1.6% | 154,000 |
| 2005/09/29 | 1,280 | 1,290 | 1,250 | 1,260 | -20 | -1.6% | 78,900 |
| 2005/09/28 | 1,290 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 28,800 |
| 2005/09/27 | 1,270 | 1,290 | 1,250 | 1,280 | +20 | +1.6% | 110,500 |
| 2005/09/26 | 1,260 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 25,600 |
| 2005/09/22 | 1,250 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 31,800 |
| 2005/09/21 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 37,100 |
| 2005/09/20 | 1,270 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 17,600 |
| 2005/09/16 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 17,900 |
| 2005/09/15 | 1,260 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 31,400 |
4801～
4850
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
