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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/12/26 | 1,320 | 1,370 | 1,310 | 1,360 | +40 | +3% | 139,300 |
| 2005/12/22 | 1,330 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 54,500 |
| 2005/12/21 | 1,320 | 1,330 | 1,310 | 1,330 | +10 | +0.8% | 71,900 |
| 2005/12/20 | 1,320 | 1,330 | 1,310 | 1,320 | ±0 | ±0% | 116,000 |
| 2005/12/19 | 1,320 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 28,400 |
| 2005/12/16 | 1,320 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 52,300 |
| 2005/12/15 | 1,320 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 47,700 |
| 2005/12/14 | 1,340 | 1,340 | 1,320 | 1,320 | -10 | -0.8% | 54,100 |
| 2005/12/13 | 1,360 | 1,360 | 1,330 | 1,330 | -20 | -1.5% | 85,400 |
| 2005/12/12 | 1,350 | 1,360 | 1,340 | 1,350 | +20 | +1.5% | 102,800 |
| 2005/12/09 | 1,300 | 1,340 | 1,290 | 1,330 | +30 | +2.3% | 157,100 |
| 2005/12/08 | 1,320 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 157,000 |
| 2005/12/07 | 1,320 | 1,330 | 1,300 | 1,320 | -10 | -0.8% | 158,600 |
| 2005/12/06 | 1,330 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 77,000 |
| 2005/12/05 | 1,350 | 1,360 | 1,330 | 1,340 | ±0 | ±0% | 141,800 |
| 2005/12/02 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 119,100 |
| 2005/12/01 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 60,900 |
| 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 |
4801～
4850
件表示中 / 5919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 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17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 | 214,800円 | +9.8% | +5.8% | 3.45% | 11.66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 | 119,300円 | +3.9% | -10.4% | 1.01% | 27.52倍 | 2.24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
