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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,575 | 3,600 | 3,555 | 3,555 | -20 | -0.6% | 10,900 |
| 2025/05/21 | 3,580 | 3,590 | 3,555 | 3,575 | ±0 | ±0% | 8,200 |
| 2025/05/20 | 3,610 | 3,620 | 3,575 | 3,575 | -30 | -0.8% | 9,300 |
| 2025/05/19 | 3,570 | 3,630 | 3,560 | 3,605 | +35 | +1% | 13,600 |
| 2025/05/16 | 3,490 | 3,575 | 3,490 | 3,570 | +80 | +2.3% | 16,600 |
| 2025/05/15 | 3,480 | 3,525 | 3,450 | 3,490 | +20 | +0.6% | 13,900 |
| 2025/05/14 | 3,555 | 3,555 | 3,450 | 3,470 | -85 | -2.4% | 28,400 |
| 2025/05/13 | 3,580 | 3,585 | 3,545 | 3,555 | -55 | -1.5% | 17,900 |
| 2025/05/12 | 3,615 | 3,615 | 3,575 | 3,610 | -20 | -0.6% | 13,800 |
| 2025/05/09 | 3,650 | 3,670 | 3,580 | 3,630 | -5 | -0.1% | 24,100 |
| 2025/05/08 | 3,585 | 3,645 | 3,540 | 3,635 | +80 | +2.3% | 22,900 |
| 2025/05/07 | 3,540 | 3,615 | 3,540 | 3,555 | +10 | +0.3% | 14,300 |
| 2025/05/02 | 3,545 | 3,615 | 3,470 | 3,545 | -25 | -0.7% | 29,000 |
| 2025/05/01 | 3,595 | 3,610 | 3,540 | 3,570 | -70 | -1.9% | 18,800 |
| 2025/04/30 | 3,705 | 3,705 | 3,620 | 3,640 | -65 | -1.8% | 16,500 |
| 2025/04/28 | 3,715 | 3,740 | 3,680 | 3,705 | -10 | -0.3% | 25,100 |
| 2025/04/25 | 3,730 | 3,730 | 3,675 | 3,715 | -25 | -0.7% | 16,100 |
| 2025/04/24 | 3,755 | 3,790 | 3,690 | 3,740 | -85 | -2.2% | 25,300 |
| 2025/04/23 | 3,790 | 3,845 | 3,710 | 3,825 | -15 | -0.4% | 28,600 |
| 2025/04/22 | 3,920 | 3,935 | 3,765 | 3,840 | -35 | -0.9% | 52,400 |
| 2025/04/21 | 3,750 | 3,890 | 3,675 | 3,875 | +260 | +7.2% | 97,100 |
| 2025/04/18 | 3,570 | 3,645 | 3,525 | 3,615 | +85 | +2.4% | 18,700 |
| 2025/04/17 | 3,600 | 3,665 | 3,505 | 3,530 | -40 | -1.1% | 25,000 |
| 2025/04/16 | 3,480 | 3,580 | 3,450 | 3,570 | +105 | +3% | 20,200 |
| 2025/04/15 | 3,420 | 3,490 | 3,420 | 3,465 | +40 | +1.2% | 13,300 |
| 2025/04/14 | 3,425 | 3,445 | 3,405 | 3,425 | ±0 | ±0% | 15,500 |
| 2025/04/11 | 3,390 | 3,490 | 3,340 | 3,425 | -35 | -1% | 40,400 |
| 2025/04/10 | 3,480 | 3,505 | 3,345 | 3,460 | +85 | +2.5% | 35,500 |
| 2025/04/09 | 3,305 | 3,400 | 3,230 | 3,375 | +70 | +2.1% | 27,600 |
| 2025/04/08 | 3,235 | 3,345 | 3,225 | 3,305 | +175 | +5.6% | 23,900 |
| 2025/04/07 | 3,145 | 3,225 | 3,130 | 3,130 | -155 | -4.7% | 28,400 |
| 2025/04/04 | 3,390 | 3,390 | 3,225 | 3,285 | -100 | -3% | 25,400 |
| 2025/04/03 | 3,345 | 3,460 | 3,325 | 3,385 | +5 | +0.1% | 11,500 |
| 2025/04/02 | 3,490 | 3,495 | 3,380 | 3,380 | -65 | -1.9% | 11,100 |
| 2025/04/01 | 3,495 | 3,495 | 3,445 | 3,445 | +10 | +0.3% | 5,500 |
| 2025/03/31 | 3,510 | 3,520 | 3,435 | 3,435 | -115 | -3.2% | 15,200 |
| 2025/03/28 | 3,560 | 3,570 | 3,530 | 3,550 | -10 | -0.3% | 11,000 |
| 2025/03/27 | 3,540 | 3,570 | 3,520 | 3,560 | +15 | +0.4% | 16,700 |
| 2025/03/26 | 3,510 | 3,555 | 3,500 | 3,545 | +20 | +0.6% | 14,300 |
| 2025/03/25 | 3,515 | 3,545 | 3,505 | 3,525 | ±0 | ±0% | 5,200 |
| 2025/03/24 | 3,560 | 3,560 | 3,515 | 3,525 | -30 | -0.8% | 7,700 |
| 2025/03/21 | 3,520 | 3,555 | 3,495 | 3,555 | +35 | +1% | 10,100 |
| 2025/03/19 | 3,500 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 5,300 |
| 2025/03/18 | 3,490 | 3,525 | 3,480 | 3,490 | ±0 | ±0% | 8,700 |
| 2025/03/17 | 3,500 | 3,500 | 3,475 | 3,490 | -10 | -0.3% | 4,500 |
| 2025/03/14 | 3,480 | 3,500 | 3,465 | 3,500 | +20 | +0.6% | 10,700 |
| 2025/03/13 | 3,495 | 3,495 | 3,450 | 3,480 | -15 | -0.4% | 6,600 |
| 2025/03/12 | 3,435 | 3,515 | 3,435 | 3,495 | +5 | +0.1% | 11,200 |
| 2025/03/11 | 3,435 | 3,490 | 3,400 | 3,490 | +55 | +1.6% | 11,900 |
| 2025/03/10 | 3,460 | 3,465 | 3,435 | 3,435 | -35 | -1% | 5,100 |
1～
50
件表示中 / 5855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 | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46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 |
| ＪＭＨＤ | 240,600円 | +4.5% | +7.3% | 1.83% | 9.89倍 | 1.46倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 松 屋 | 112,800円 | +3.9% | -10.4% | 1.06% | 26.02倍 | 2.12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 |
| オイラ大地 | 156,200円 | +5.5% | +21.9% | 1.02% | 13.56倍 | 1.79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 |
| マミーマート | 550,000円 | +18.2% | +2.8% | 1.82% | 11.00倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
