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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 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 |
4851～
4900
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
