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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 2,818 | 2,863 | 2,814 | 2,862 | +44 | +1.6% | 11,700 |
2024/05/16 | 2,806 | 2,828 | 2,806 | 2,818 | +12 | +0.4% | 6,700 |
2024/05/15 | 2,820 | 2,830 | 2,794 | 2,806 | -12 | -0.4% | 10,400 |
2024/05/14 | 2,831 | 2,840 | 2,818 | 2,818 | -12 | -0.4% | 7,600 |
2024/05/13 | 2,828 | 2,831 | 2,819 | 2,830 | -8 | -0.3% | 5,900 |
2024/05/10 | 2,872 | 2,872 | 2,819 | 2,838 | -20 | -0.7% | 10,500 |
2024/05/09 | 2,861 | 2,876 | 2,857 | 2,858 | -3 | -0.1% | 4,900 |
2024/05/08 | 2,851 | 2,875 | 2,850 | 2,861 | +10 | +0.4% | 7,300 |
2024/05/07 | 2,847 | 2,859 | 2,846 | 2,851 | +4 | +0.1% | 4,300 |
2024/05/02 | 2,861 | 2,861 | 2,835 | 2,847 | -2 | -0.1% | 7,200 |
2024/05/01 | 2,850 | 2,850 | 2,834 | 2,849 | -1 | ±0% | 4,600 |
2024/04/30 | 2,807 | 2,862 | 2,807 | 2,850 | +44 | +1.6% | 20,200 |
2024/04/26 | 2,819 | 2,819 | 2,801 | 2,806 | -9 | -0.3% | 5,800 |
2024/04/25 | 2,778 | 2,818 | 2,778 | 2,815 | +22 | +0.8% | 15,800 |
2024/04/24 | 2,819 | 2,819 | 2,776 | 2,793 | -11 | -0.4% | 8,600 |
2024/04/23 | 2,780 | 2,810 | 2,780 | 2,804 | +25 | +0.9% | 8,600 |
2024/04/22 | 2,749 | 2,820 | 2,742 | 2,779 | +51 | +1.9% | 20,500 |
2024/04/19 | 2,750 | 2,751 | 2,709 | 2,728 | -18 | -0.7% | 15,200 |
2024/04/18 | 2,754 | 2,758 | 2,727 | 2,746 | +20 | +0.7% | 6,600 |
2024/04/17 | 2,754 | 2,754 | 2,721 | 2,726 | -33 | -1.2% | 13,000 |
2024/04/16 | 2,787 | 2,790 | 2,759 | 2,759 | -41 | -1.5% | 16,000 |
2024/04/15 | 2,827 | 2,836 | 2,800 | 2,800 | -46 | -1.6% | 10,400 |
2024/04/12 | 2,813 | 2,854 | 2,811 | 2,846 | +33 | +1.2% | 27,800 |
2024/04/11 | 2,820 | 2,828 | 2,785 | 2,813 | -12 | -0.4% | 12,300 |
2024/04/10 | 2,917 | 2,931 | 2,814 | 2,825 | -71 | -2.5% | 43,700 |
2024/04/09 | 2,871 | 2,897 | 2,835 | 2,896 | +49 | +1.7% | 30,800 |
2024/04/08 | 2,812 | 2,847 | 2,812 | 2,847 | +38 | +1.4% | 10,100 |
2024/04/05 | 2,789 | 2,823 | 2,787 | 2,809 | -5 | -0.2% | 12,000 |
2024/04/04 | 2,803 | 2,829 | 2,791 | 2,814 | -6 | -0.2% | 12,100 |
2024/04/03 | 2,792 | 2,835 | 2,780 | 2,820 | +20 | +0.7% | 15,800 |
2024/04/02 | 2,839 | 2,839 | 2,792 | 2,800 | -55 | -1.9% | 16,500 |
2024/04/01 | 2,910 | 2,918 | 2,855 | 2,855 | +39 | +1.4% | 53,000 |
2024/03/29 | 2,790 | 2,819 | 2,790 | 2,816 | +56 | +2% | 27,700 |
2024/03/28 | 2,789 | 2,803 | 2,760 | 2,760 | -29 | -1% | 13,900 |
2024/03/27 | 2,773 | 2,813 | 2,772 | 2,789 | +18 | +0.6% | 34,300 |
2024/03/26 | 2,746 | 2,772 | 2,731 | 2,771 | +16 | +0.6% | 10,800 |
2024/03/25 | 2,758 | 2,777 | 2,755 | 2,755 | -25 | -0.9% | 12,700 |
2024/03/22 | 2,720 | 2,784 | 2,714 | 2,780 | +62 | +2.3% | 33,700 |
2024/03/21 | 2,739 | 2,739 | 2,710 | 2,718 | -12 | -0.4% | 8,400 |
2024/03/19 | 2,704 | 2,734 | 2,697 | 2,730 | +26 | +1% | 8,700 |
2024/03/18 | 2,682 | 2,719 | 2,680 | 2,704 | +8 | +0.3% | 22,400 |
2024/03/15 | 2,710 | 2,710 | 2,660 | 2,696 | -14 | -0.5% | 22,300 |
2024/03/14 | 2,674 | 2,713 | 2,674 | 2,710 | +26 | +1% | 16,000 |
2024/03/13 | 2,709 | 2,713 | 2,677 | 2,684 | -37 | -1.4% | 14,800 |
2024/03/12 | 2,719 | 2,739 | 2,698 | 2,721 | +4 | +0.1% | 20,800 |
2024/03/11 | 2,699 | 2,718 | 2,683 | 2,717 | +37 | +1.4% | 16,800 |
2024/03/08 | 2,654 | 2,696 | 2,654 | 2,680 | +20 | +0.8% | 20,400 |
2024/03/07 | 2,640 | 2,661 | 2,640 | 2,660 | +14 | +0.5% | 7,300 |
2024/03/06 | 2,617 | 2,670 | 2,617 | 2,646 | +29 | +1.1% | 16,100 |
2024/03/05 | 2,626 | 2,627 | 2,591 | 2,617 | -13 | -0.5% | 15,800 |
1~
50
件表示中 / 5608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 | 286,200円 | +5.8% | +68.9% | 0.59% | 1144.80倍 | 4.02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 |
オイラ大地 | 128,800円 | +71.8% | +57.7% | 0.00% | 14.71倍 | 1.62倍 |
|
安全配慮のミールキット軸にネット販売。M&Aで成長。傘下にシダックス、給食事業育成中 |
SRSHD | 117,200円 | +6.3% | +6.4% | 0.64% | 32.31倍 | 3.08倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
サンマルクHD | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
SFP | 208,500円 | +3.2% | +2.9% | 1.25% | 31.68倍 | 6.14倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツHD傘下。M&A積極的 |
市場注目の銘柄
チャート関連のコラム