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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 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 |
| 2005/07/29 | 1,210 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 120,400 |
| 2005/07/28 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 170,100 |
| 2005/07/27 | 1,170 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 115,700 |
| 2005/07/26 | 1,170 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 83,900 |
| 2005/07/25 | 1,160 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 72,200 |
| 2005/07/22 | 1,150 | 1,170 | 1,150 | 1,160 | -20 | -1.7% | 68,500 |
| 2005/07/21 | 1,170 | 1,190 | 1,160 | 1,180 | +10 | +0.9% | 114,000 |
| 2005/07/20 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 41,800 |
| 2005/07/19 | 1,170 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 74,200 |
| 2005/07/15 | 1,160 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 105,900 |
| 2005/07/14 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 70,200 |
| 2005/07/13 | 1,180 | 1,190 | 1,160 | 1,170 | +20 | +1.7% | 187,800 |
| 2005/07/12 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 50,200 |
| 2005/07/11 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 66,900 |
| 2005/07/08 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 55,700 |
| 2005/07/07 | 1,140 | 1,160 | 1,130 | 1,140 | ±0 | ±0% | 95,400 |
| 2005/07/06 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 64,700 |
| 2005/07/05 | 1,180 | 1,220 | 1,140 | 1,150 | +30 | +2.7% | 728,600 |
4851～
4900
件表示中 / 5888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 | 352,000円 | +10.1% | +22.0% | 0.48% | 563.20倍 | 5.41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 |
| 山岡家 | 591,000円 | +12.8% | +6.5% | 0.10% | 19.53倍 | 8.65倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ＧセブンＨＤ | 134,900円 | +7.4% | +15.2% | 2.97% | 10.35倍 | 1.81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 |
| リンガハット | 219,400円 | +3.9% | +1.1% | 0.55% | 56.86倍 | 4.16倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 46,400円 | +5.2% | +18.2% | 5.17% | 8.02倍 | 0.79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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
