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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 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 |
| 2005/09/14 | 1,270 | 1,270 | 1,260 | 1,270 | -10 | -0.8% | 16,400 |
| 2005/09/13 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 34,400 |
| 2005/09/12 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 41,200 |
| 2005/09/09 | 1,250 | 1,270 | 1,240 | 1,270 | +30 | +2.4% | 97,200 |
| 2005/09/08 | 1,230 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 50,700 |
| 2005/09/07 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 50,200 |
| 2005/09/06 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 20,300 |
| 2005/09/05 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 23,400 |
| 2005/09/02 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 15,200 |
| 2005/09/01 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 15,300 |
| 2005/08/31 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 14,800 |
| 2005/08/30 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 20,700 |
| 2005/08/29 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 34,000 |
| 2005/08/26 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 32,600 |
| 2005/08/25 | 1,260 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 42,000 |
| 2005/08/24 | 1,240 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 18,800 |
| 2005/08/23 | 1,270 | 1,270 | 1,240 | 1,250 | -10 | -0.8% | 35,000 |
| 2005/08/22 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 30,500 |
| 2005/08/19 | 1,290 | 1,290 | 1,240 | 1,250 | -40 | -3.1% | 72,700 |
| 2005/08/18 | 1,270 | 1,300 | 1,260 | 1,290 | ±0 | ±0% | 109,100 |
| 2005/08/17 | 1,260 | 1,330 | 1,260 | 1,290 | +50 | +4% | 507,000 |
| 2005/08/16 | 1,240 | 1,260 | 1,230 | 1,240 | +10 | +0.8% | 59,800 |
| 2005/08/15 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 30,900 |
| 2005/08/12 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 50,800 |
| 2005/08/11 | 1,230 | 1,260 | 1,220 | 1,240 | +10 | +0.8% | 136,300 |
| 2005/08/10 | 1,210 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 73,500 |
| 2005/08/09 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 43,500 |
| 2005/08/08 | 1,200 | 1,230 | 1,190 | 1,220 | +10 | +0.8% | 199,500 |
| 2005/08/05 | 1,200 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 82,400 |
| 2005/08/04 | 1,200 | 1,200 | 1,170 | 1,190 | ±0 | ±0% | 55,900 |
| 2005/08/03 | 1,200 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 23,600 |
| 2005/08/02 | 1,200 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 58,800 |
| 2005/08/01 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 39,300 |
4801～
4850
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
