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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,245 | 3,245 | 3,230 | 3,240 | -5 | -0.2% | 5,500 |
| 2024/11/20 | 3,245 | 3,245 | 3,220 | 3,245 | ±0 | ±0% | 6,400 |
| 2024/11/19 | 3,225 | 3,255 | 3,225 | 3,245 | +5 | +0.2% | 4,700 |
| 2024/11/18 | 3,215 | 3,240 | 3,215 | 3,240 | +25 | +0.8% | 7,600 |
| 2024/11/15 | 3,270 | 3,270 | 3,215 | 3,215 | -25 | -0.8% | 7,800 |
| 2024/11/14 | 3,265 | 3,265 | 3,220 | 3,240 | -25 | -0.8% | 9,100 |
| 2024/11/13 | 3,285 | 3,285 | 3,250 | 3,265 | -20 | -0.6% | 9,700 |
| 2024/11/12 | 3,250 | 3,300 | 3,245 | 3,285 | +15 | +0.5% | 13,100 |
| 2024/11/11 | 3,240 | 3,270 | 3,220 | 3,270 | +30 | +0.9% | 6,300 |
| 2024/11/08 | 3,250 | 3,270 | 3,240 | 3,240 | -25 | -0.8% | 8,600 |
| 2024/11/07 | 3,250 | 3,265 | 3,220 | 3,265 | +10 | +0.3% | 8,000 |
| 2024/11/06 | 3,180 | 3,260 | 3,180 | 3,255 | +80 | +2.5% | 14,900 |
| 2024/11/05 | 3,200 | 3,200 | 3,175 | 3,175 | -25 | -0.8% | 7,200 |
| 2024/11/01 | 3,180 | 3,225 | 3,180 | 3,200 | +5 | +0.2% | 10,100 |
| 2024/10/31 | 3,170 | 3,225 | 3,170 | 3,195 | +15 | +0.5% | 7,800 |
| 2024/10/30 | 3,225 | 3,225 | 3,170 | 3,180 | -30 | -0.9% | 25,500 |
| 2024/10/29 | 3,190 | 3,210 | 3,185 | 3,210 | +20 | +0.6% | 5,500 |
| 2024/10/28 | 3,190 | 3,220 | 3,175 | 3,190 | +25 | +0.8% | 6,800 |
| 2024/10/25 | 3,195 | 3,195 | 3,135 | 3,165 | -30 | -0.9% | 12,800 |
| 2024/10/24 | 3,180 | 3,215 | 3,165 | 3,195 | +10 | +0.3% | 14,700 |
| 2024/10/23 | 3,235 | 3,235 | 3,185 | 3,185 | -50 | -1.5% | 13,600 |
| 2024/10/22 | 3,305 | 3,305 | 3,230 | 3,235 | -45 | -1.4% | 14,000 |
| 2024/10/21 | 3,310 | 3,315 | 3,270 | 3,280 | -20 | -0.6% | 8,500 |
| 2024/10/18 | 3,265 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 5,800 |
| 2024/10/17 | 3,300 | 3,305 | 3,265 | 3,265 | -35 | -1.1% | 8,400 |
| 2024/10/16 | 3,320 | 3,385 | 3,300 | 3,300 | -5 | -0.2% | 14,300 |
| 2024/10/15 | 3,280 | 3,345 | 3,280 | 3,305 | +25 | +0.8% | 19,900 |
| 2024/10/11 | 3,245 | 3,295 | 3,220 | 3,280 | +65 | +2% | 25,800 |
| 2024/10/10 | 3,290 | 3,290 | 3,190 | 3,215 | -80 | -2.4% | 34,300 |
| 2024/10/09 | 3,220 | 3,295 | 3,180 | 3,295 | -135 | -3.9% | 100,900 |
| 2024/10/08 | 3,480 | 3,480 | 3,405 | 3,430 | -65 | -1.9% | 42,100 |
| 2024/10/07 | 3,430 | 3,495 | 3,410 | 3,495 | +45 | +1.3% | 21,300 |
| 2024/10/04 | 3,400 | 3,475 | 3,400 | 3,450 | +70 | +2.1% | 15,000 |
| 2024/10/03 | 3,395 | 3,425 | 3,315 | 3,380 | -15 | -0.4% | 27,900 |
| 2024/10/02 | 3,460 | 3,540 | 3,330 | 3,395 | -120 | -3.4% | 81,100 |
| 2024/10/01 | 3,495 | 3,540 | 3,485 | 3,515 | -10 | -0.3% | 22,300 |
| 2024/09/30 | 3,500 | 3,545 | 3,485 | 3,525 | -25 | -0.7% | 17,700 |
| 2024/09/27 | 3,560 | 3,560 | 3,515 | 3,550 | -15 | -0.4% | 14,100 |
| 2024/09/26 | 3,455 | 3,565 | 3,455 | 3,565 | +125 | +3.6% | 30,100 |
| 2024/09/25 | 3,420 | 3,475 | 3,410 | 3,440 | +25 | +0.7% | 38,700 |
| 2024/09/24 | 3,450 | 3,450 | 3,410 | 3,415 | -25 | -0.7% | 22,100 |
| 2024/09/20 | 3,440 | 3,460 | 3,400 | 3,440 | -10 | -0.3% | 45,400 |
| 2024/09/19 | 3,485 | 3,505 | 3,450 | 3,450 | -35 | -1% | 18,200 |
| 2024/09/18 | 3,545 | 3,570 | 3,425 | 3,485 | -15 | -0.4% | 26,900 |
| 2024/09/17 | 3,520 | 3,550 | 3,450 | 3,500 | +5 | +0.1% | 24,200 |
| 2024/09/13 | 3,460 | 3,520 | 3,430 | 3,495 | ±0 | ±0% | 26,600 |
| 2024/09/12 | 3,355 | 3,525 | 3,355 | 3,495 | +145 | +4.3% | 32,900 |
| 2024/09/11 | 3,410 | 3,410 | 3,325 | 3,350 | -15 | -0.4% | 42,600 |
| 2024/09/10 | 3,350 | 3,405 | 3,310 | 3,365 | +55 | +1.7% | 21,400 |
| 2024/09/09 | 3,270 | 3,350 | 3,270 | 3,310 | -15 | -0.5% | 21,900 |
1～
50
件表示中 / 5736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 | 324,500円 | +5.8% | +68.9% | 0.52% | 1298.00倍 | 5.04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 |
| ブロンコＢ | 369,500円 | +12.9% | +35.8% | 0.65% | 37.39倍 | 2.85倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 242,700円 | -0.9% | +9.0% | 2.14% | 23.64倍 | 1.58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 |
| ミニストップ | 179,600円 | +13.8% | +999.9% | 1.11% | 130.24倍 | 1.34倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| チヨダ | 136,300円 | +2.1% | +8.5% | 2.49% | 34.26倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
市場注目の銘柄
チャート関連のコラム
