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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,900 | 3,925 | 3,885 | 3,905 | +25 | +0.6% | 23,700 |
| 2025/08/21 | 3,900 | 3,915 | 3,870 | 3,880 | ±0 | ±0% | 14,300 |
| 2025/08/20 | 3,865 | 3,920 | 3,865 | 3,880 | +15 | +0.4% | 26,100 |
| 2025/08/19 | 3,865 | 3,895 | 3,865 | 3,865 | -5 | -0.1% | 20,100 |
| 2025/08/18 | 3,890 | 3,900 | 3,870 | 3,870 | -10 | -0.3% | 19,600 |
| 2025/08/15 | 3,845 | 3,890 | 3,815 | 3,880 | +30 | +0.8% | 28,800 |
| 2025/08/14 | 3,875 | 3,875 | 3,820 | 3,850 | -25 | -0.6% | 22,200 |
| 2025/08/13 | 3,860 | 3,875 | 3,840 | 3,875 | +15 | +0.4% | 15,500 |
| 2025/08/12 | 3,850 | 3,870 | 3,825 | 3,860 | +15 | +0.4% | 25,200 |
| 2025/08/08 | 3,820 | 3,850 | 3,820 | 3,845 | +5 | +0.1% | 20,900 |
| 2025/08/07 | 3,800 | 3,845 | 3,800 | 3,840 | +30 | +0.8% | 18,100 |
| 2025/08/06 | 3,795 | 3,810 | 3,775 | 3,810 | +50 | +1.3% | 11,000 |
| 2025/08/05 | 3,740 | 3,795 | 3,740 | 3,760 | +25 | +0.7% | 23,900 |
| 2025/08/04 | 3,765 | 3,785 | 3,725 | 3,735 | ±0 | ±0% | 29,600 |
| 2025/08/01 | 3,690 | 3,735 | 3,690 | 3,735 | +40 | +1.1% | 18,200 |
| 2025/07/31 | 3,690 | 3,715 | 3,675 | 3,695 | +25 | +0.7% | 25,300 |
| 2025/07/30 | 3,640 | 3,675 | 3,635 | 3,670 | +15 | +0.4% | 23,500 |
| 2025/07/29 | 3,655 | 3,680 | 3,635 | 3,655 | +10 | +0.3% | 19,600 |
| 2025/07/28 | 3,685 | 3,685 | 3,640 | 3,645 | -40 | -1.1% | 22,200 |
| 2025/07/25 | 3,710 | 3,750 | 3,665 | 3,685 | -15 | -0.4% | 23,800 |
| 2025/07/24 | 3,665 | 3,705 | 3,665 | 3,700 | +35 | +1% | 20,100 |
| 2025/07/23 | 3,630 | 3,670 | 3,600 | 3,665 | +65 | +1.8% | 26,000 |
| 2025/07/22 | 3,590 | 3,690 | 3,590 | 3,600 | +15 | +0.4% | 33,100 |
| 2025/07/18 | 3,615 | 3,615 | 3,575 | 3,585 | -5 | -0.1% | 12,100 |
| 2025/07/17 | 3,575 | 3,615 | 3,575 | 3,590 | +15 | +0.4% | 11,000 |
| 2025/07/16 | 3,555 | 3,635 | 3,525 | 3,575 | +20 | +0.6% | 31,100 |
| 2025/07/15 | 3,585 | 3,615 | 3,550 | 3,555 | -35 | -1% | 30,200 |
| 2025/07/14 | 3,585 | 3,640 | 3,585 | 3,590 | +5 | +0.1% | 41,200 |
| 2025/07/11 | 3,610 | 3,650 | 3,545 | 3,585 | +45 | +1.3% | 114,300 |
| 2025/07/10 | 3,545 | 3,580 | 3,530 | 3,540 | +5 | +0.1% | 60,500 |
| 2025/07/09 | 3,490 | 3,555 | 3,485 | 3,535 | +35 | +1% | 26,500 |
| 2025/07/08 | 3,515 | 3,520 | 3,485 | 3,500 | -5 | -0.1% | 48,100 |
| 2025/07/07 | 3,520 | 3,530 | 3,500 | 3,505 | -15 | -0.4% | 24,500 |
| 2025/07/04 | 3,490 | 3,520 | 3,490 | 3,520 | +35 | +1% | 16,600 |
| 2025/07/03 | 3,515 | 3,535 | 3,475 | 3,485 | -25 | -0.7% | 22,300 |
| 2025/07/02 | 3,455 | 3,520 | 3,445 | 3,510 | +60 | +1.7% | 22,100 |
| 2025/07/01 | 3,510 | 3,540 | 3,440 | 3,450 | -50 | -1.4% | 34,000 |
| 2025/06/30 | 3,550 | 3,550 | 3,500 | 3,500 | -40 | -1.1% | 24,200 |
| 2025/06/27 | 3,475 | 3,540 | 3,455 | 3,540 | +85 | +2.5% | 41,900 |
| 2025/06/26 | 3,410 | 3,455 | 3,400 | 3,455 | +50 | +1.5% | 19,900 |
| 2025/06/25 | 3,435 | 3,435 | 3,395 | 3,405 | -35 | -1% | 12,500 |
| 2025/06/24 | 3,440 | 3,465 | 3,425 | 3,440 | +15 | +0.4% | 10,200 |
| 2025/06/23 | 3,400 | 3,425 | 3,390 | 3,425 | +20 | +0.6% | 18,200 |
| 2025/06/20 | 3,405 | 3,405 | 3,385 | 3,405 | +5 | +0.1% | 13,500 |
| 2025/06/19 | 3,415 | 3,415 | 3,390 | 3,400 | -10 | -0.3% | 8,900 |
| 2025/06/18 | 3,385 | 3,430 | 3,385 | 3,410 | +20 | +0.6% | 12,100 |
| 2025/06/17 | 3,400 | 3,415 | 3,390 | 3,390 | -10 | -0.3% | 11,300 |
| 2025/06/16 | 3,390 | 3,415 | 3,385 | 3,400 | +15 | +0.4% | 6,700 |
| 2025/06/13 | 3,445 | 3,445 | 3,380 | 3,385 | -75 | -2.2% | 29,400 |
| 2025/06/12 | 3,455 | 3,465 | 3,450 | 3,460 | ±0 | ±0% | 11,900 |
1～
50
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
