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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 3,460 | 3,470 | 3,390 | 3,470 | +10 | +0.3% | 11,500 |
| 2025/03/06 | 3,420 | 3,460 | 3,385 | 3,460 | +50 | +1.5% | 10,100 |
| 2025/03/05 | 3,370 | 3,430 | 3,345 | 3,410 | +50 | +1.5% | 15,800 |
| 2025/03/04 | 3,360 | 3,365 | 3,320 | 3,360 | +15 | +0.4% | 9,700 |
| 2025/03/03 | 3,310 | 3,345 | 3,265 | 3,345 | +105 | +3.2% | 10,800 |
| 2025/02/28 | 3,245 | 3,315 | 3,240 | 3,240 | -15 | -0.5% | 8,400 |
| 2025/02/27 | 3,265 | 3,290 | 3,210 | 3,255 | -90 | -2.7% | 14,300 |
| 2025/02/26 | 3,345 | 3,365 | 3,320 | 3,345 | -20 | -0.6% | 9,900 |
| 2025/02/25 | 3,385 | 3,385 | 3,330 | 3,365 | +45 | +1.4% | 10,800 |
| 2025/02/21 | 3,320 | 3,340 | 3,320 | 3,320 | +5 | +0.2% | 3,200 |
| 2025/02/20 | 3,350 | 3,370 | 3,315 | 3,315 | -45 | -1.3% | 7,800 |
| 2025/02/19 | 3,355 | 3,375 | 3,340 | 3,360 | +5 | +0.1% | 4,000 |
| 2025/02/18 | 3,315 | 3,355 | 3,315 | 3,355 | +40 | +1.2% | 3,100 |
| 2025/02/17 | 3,330 | 3,360 | 3,315 | 3,315 | -25 | -0.7% | 4,200 |
| 2025/02/14 | 3,370 | 3,370 | 3,330 | 3,340 | -30 | -0.9% | 3,900 |
| 2025/02/13 | 3,320 | 3,370 | 3,320 | 3,370 | +50 | +1.5% | 6,000 |
| 2025/02/12 | 3,340 | 3,340 | 3,320 | 3,320 | -25 | -0.7% | 4,800 |
| 2025/02/10 | 3,360 | 3,370 | 3,345 | 3,345 | -25 | -0.7% | 2,500 |
| 2025/02/07 | 3,365 | 3,380 | 3,345 | 3,370 | +35 | +1% | 4,500 |
| 2025/02/06 | 3,360 | 3,400 | 3,320 | 3,335 | -25 | -0.7% | 4,800 |
| 2025/02/05 | 3,330 | 3,370 | 3,330 | 3,360 | +70 | +2.1% | 6,200 |
| 2025/02/04 | 3,340 | 3,360 | 3,290 | 3,290 | -30 | -0.9% | 7,000 |
| 2025/02/03 | 3,375 | 3,375 | 3,310 | 3,320 | -65 | -1.9% | 12,900 |
| 2025/01/31 | 3,370 | 3,395 | 3,345 | 3,385 | -5 | -0.1% | 4,700 |
| 2025/01/30 | 3,315 | 3,405 | 3,315 | 3,390 | +75 | +2.3% | 10,500 |
| 2025/01/29 | 3,365 | 3,365 | 3,310 | 3,315 | -50 | -1.5% | 8,300 |
| 2025/01/28 | 3,340 | 3,400 | 3,340 | 3,365 | +75 | +2.3% | 12,400 |
| 2025/01/27 | 3,275 | 3,330 | 3,270 | 3,290 | +35 | +1.1% | 7,800 |
| 2025/01/24 | 3,230 | 3,275 | 3,200 | 3,255 | +20 | +0.6% | 9,400 |
| 2025/01/23 | 3,215 | 3,235 | 3,205 | 3,235 | ±0 | ±0% | 6,600 |
| 2025/01/22 | 3,185 | 3,270 | 3,180 | 3,235 | +70 | +2.2% | 11,700 |
1～
50
件表示中 / 5824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 | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10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 |
| 上新電 | 203,400円 | -0.9% | -51.5% | 4.92% | 13.83倍 | 0.51倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ゲンキＧＤＣ | 312,500円 | +8.0% | +26.0% | 2.24% | 13.46倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ＢＥＥＮＯＳ | 399,000円 | -27.7% | +17.1% | 0.00% | 27.79倍 | 3.61倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ＧセブンＨＤ | 123,100円 | +14.0% | +16.2% | 3.25% | 9.61倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
