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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 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 |
| 2005/06/07 | 1,120 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 29,000 |
| 2005/06/06 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 46,400 |
| 2005/06/03 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 15,900 |
| 2005/06/02 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 23,100 |
| 2005/06/01 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 30,300 |
| 2005/05/31 | 1,120 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 26,700 |
| 2005/05/30 | 1,110 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 30,000 |
| 2005/05/27 | 1,110 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 25,700 |
| 2005/05/26 | 1,110 | 1,120 | 1,100 | 1,120 | -20 | -1.8% | 74,600 |
| 2005/05/25 | 1,130 | 1,140 | 1,120 | 1,140 | +10 | +0.9% | 130,900 |
| 2005/05/24 | 1,150 | 1,150 | 1,130 | 1,130 | -30 | -2.6% | 102,300 |
| 2005/05/23 | 1,160 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 44,000 |
| 2005/05/20 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 15,900 |
| 2005/05/19 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 27,100 |
| 2005/05/18 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 51,200 |
| 2005/05/17 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 41,800 |
| 2005/05/16 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 25,300 |
| 2005/05/13 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 19,000 |
| 2005/05/12 | 1,180 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 45,100 |
| 2005/05/11 | 1,180 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 27,100 |
| 2005/05/10 | 1,190 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 53,400 |
| 2005/05/09 | 1,180 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 61,700 |
| 2005/05/06 | 1,180 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 69,900 |
| 2005/05/02 | 1,160 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 50,600 |
| 2005/04/28 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 11,800 |
| 2005/04/27 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 14,500 |
| 2005/04/26 | 1,160 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 33,700 |
| 2005/04/25 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 15,700 |
| 2005/04/22 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 50,400 |
| 2005/04/21 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 30,800 |
4901～
4950
件表示中 / 5889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 | 353,500円 | +10.1% | +22.0% | 0.48% | 565.60倍 | 5.43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 |
| マミーマート | 564,000円 | +18.2% | +2.8% | 1.77% | 11.28倍 | 1.39倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| サーラ | 92,000円 | +9.4% | -6.0% | 3.48% | 11.57倍 | 0.70倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.25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 |
| インターメスティ | 191,200円 | +10.0% | +12.6% | 2.24% | 15.60倍 | 2.54倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
