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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 3,490 | 3,495 | 3,455 | 3,460 | -30 | -0.9% | 19,200 |
| 2025/06/10 | 3,520 | 3,520 | 3,490 | 3,490 | -30 | -0.9% | 13,700 |
| 2025/06/09 | 3,530 | 3,530 | 3,490 | 3,520 | -10 | -0.3% | 16,300 |
| 2025/06/06 | 3,500 | 3,540 | 3,500 | 3,530 | +35 | +1% | 10,000 |
| 2025/06/05 | 3,510 | 3,530 | 3,495 | 3,495 | -15 | -0.4% | 11,000 |
| 2025/06/04 | 3,500 | 3,525 | 3,500 | 3,510 | +10 | +0.3% | 10,700 |
| 2025/06/03 | 3,525 | 3,535 | 3,500 | 3,500 | -35 | -1% | 12,800 |
| 2025/06/02 | 3,505 | 3,555 | 3,500 | 3,535 | +25 | +0.7% | 17,000 |
| 2025/05/30 | 3,500 | 3,525 | 3,500 | 3,510 | -5 | -0.1% | 8,000 |
| 2025/05/29 | 3,530 | 3,555 | 3,495 | 3,515 | -5 | -0.1% | 15,700 |
| 2025/05/28 | 3,540 | 3,555 | 3,520 | 3,520 | -25 | -0.7% | 16,000 |
| 2025/05/27 | 3,550 | 3,560 | 3,525 | 3,545 | -5 | -0.1% | 8,400 |
| 2025/05/26 | 3,515 | 3,565 | 3,510 | 3,550 | +40 | +1.1% | 9,700 |
| 2025/05/23 | 3,560 | 3,565 | 3,510 | 3,510 | -45 | -1.3% | 10,500 |
| 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 |
1～
50
件表示中 / 5887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 | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80倍 | 5.38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 |
| マミーマート | 560,000円 | +18.2% | +2.8% | 1.79% | 11.20倍 | 1.38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 |
| ＧセブンＨＤ | 133,900円 | +7.4% | +15.2% | 2.99% | 10.27倍 | 1.80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 |
| リンガハット | 219,800円 | +3.9% | +1.1% | 0.55% | 56.96倍 | 4.17倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| フジオフドＧ | 111,700円 | +2.4% | +17.2% | 0.27% | 88.09倍 | 6.68倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
