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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/04 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 24,600 |
| 2005/07/01 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 15,600 |
| 2005/06/30 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 14,400 |
| 2005/06/29 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 17,100 |
| 2005/06/28 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 7,400 |
| 2005/06/27 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 7,500 |
| 2005/06/24 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 8,400 |
| 2005/06/23 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 11,800 |
| 2005/06/22 | 1,120 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 8,400 |
| 2005/06/21 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 11,000 |
| 2005/06/20 | 1,120 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 8,100 |
| 2005/06/17 | 1,120 | 1,130 | 1,120 | 1,130 | +20 | +1.8% | 18,800 |
| 2005/06/16 | 1,110 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 12,300 |
| 2005/06/15 | 1,120 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 22,300 |
| 2005/06/14 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 18,500 |
| 2005/06/13 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 46,200 |
| 2005/06/10 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 31,400 |
| 2005/06/09 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 49,800 |
| 2005/06/08 | 1,110 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 28,000 |
4901～
4950
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
