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 |
|---|---|---|---|---|---|---|---|
| 2005/01/27 | 1,180 | 1,190 | 1,130 | 1,140 | -40 | -3.4% | 162,300 |
| 2005/01/26 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 66,100 |
| 2005/01/25 | 1,220 | 1,220 | 1,180 | 1,190 | -30 | -2.5% | 79,900 |
| 2005/01/24 | 1,200 | 1,220 | 1,190 | 1,220 | +10 | +0.8% | 57,500 |
| 2005/01/21 | 1,190 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 38,300 |
| 2005/01/20 | 1,220 | 1,230 | 1,190 | 1,190 | -30 | -2.5% | 68,000 |
| 2005/01/19 | 1,240 | 1,250 | 1,220 | 1,220 | -10 | -0.8% | 78,500 |
| 2005/01/18 | 1,230 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 75,500 |
| 2005/01/17 | 1,210 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 109,300 |
| 2005/01/14 | 1,210 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 109,700 |
| 2005/01/13 | 1,220 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 92,900 |
| 2005/01/12 | 1,240 | 1,240 | 1,210 | 1,210 | -20 | -1.6% | 71,000 |
| 2005/01/11 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 30,600 |
| 2005/01/07 | 1,260 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 23,300 |
| 2005/01/06 | 1,240 | 1,270 | 1,240 | 1,250 | ±0 | ±0% | 33,900 |
| 2005/01/05 | 1,280 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 20,400 |
| 2005/01/04 | 1,290 | 1,300 | 1,280 | 1,290 | -10 | -0.8% | 6,600 |
| 2004/12/30 | 1,320 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 7,400 |
| 2004/12/29 | 1,300 | 1,310 | 1,280 | 1,310 | +10 | +0.8% | 14,900 |
| 2004/12/28 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 6,800 |
| 2004/12/27 | 1,290 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 10,300 |
| 2004/12/24 | 1,270 | 1,280 | 1,260 | 1,280 | +30 | +2.4% | 14,400 |
| 2004/12/22 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2004/12/21 | 1,250 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 10,600 |
| 2004/12/20 | 1,260 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 17,700 |
| 2004/12/17 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 12,900 |
| 2004/12/16 | 1,220 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 9,900 |
| 2004/12/15 | 1,230 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 9,700 |
| 2004/12/14 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 20,600 |
| 2004/12/13 | 1,230 | 1,230 | 1,210 | 1,210 | -30 | -2.4% | 9,700 |
| 2004/12/10 | 1,210 | 1,240 | 1,210 | 1,240 | +10 | +0.8% | 22,500 |
| 2004/12/09 | 1,260 | 1,270 | 1,230 | 1,230 | -40 | -3.1% | 29,100 |
| 2004/12/08 | 1,270 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 12,700 |
| 2004/12/07 | 1,280 | 1,280 | 1,260 | 1,260 | -10 | -0.8% | 7,600 |
| 2004/12/06 | 1,270 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 11,700 |
| 2004/12/03 | 1,300 | 1,300 | 1,270 | 1,280 | -10 | -0.8% | 17,500 |
| 2004/12/02 | 1,290 | 1,290 | 1,280 | 1,290 | +20 | +1.6% | 17,300 |
| 2004/12/01 | 1,300 | 1,300 | 1,260 | 1,270 | -40 | -3.1% | 30,700 |
| 2004/11/30 | 1,320 | 1,320 | 1,290 | 1,310 | -20 | -1.5% | 28,600 |
| 2004/11/29 | 1,320 | 1,330 | 1,270 | 1,330 | -10 | -0.7% | 45,700 |
| 2004/11/26 | 1,350 | 1,380 | 1,330 | 1,340 | -10 | -0.7% | 74,100 |
| 2004/11/25 | 1,310 | 1,370 | 1,260 | 1,350 | +45 | +3.4% | 162,000 |
| 2004/11/24 | 1,300 | 1,330 | 1,290 | 1,305 | +5 | +0.4% | 212,200 |
| 2004/11/22 | 1,285 | 1,300 | 1,270 | 1,300 | +5 | +0.4% | 100,000 |
| 2004/11/19 | 1,320 | 1,320 | 1,285 | 1,295 | -20 | -1.5% | 74,600 |
| 2004/11/18 | 1,295 | 1,320 | 1,295 | 1,315 | +25 | +1.9% | 79,800 |
| 2004/11/17 | 1,285 | 1,290 | 1,275 | 1,290 | +10 | +0.8% | 52,800 |
| 2004/11/16 | 1,285 | 1,285 | 1,270 | 1,280 | ±0 | ±0% | 46,000 |
| 2004/11/15 | 1,275 | 1,285 | 1,270 | 1,280 | +10 | +0.8% | 49,600 |
| 2004/11/12 | 1,260 | 1,280 | 1,255 | 1,270 | +15 | +1.2% | 90,000 |
4951～
5000
件表示中 / 5832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 | 357,000円 | +10.1% | +22.0% | 0.48% | 571.20倍 | 5.48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 |
| フジオフドＧ | 118,600円 | +2.4% | +17.2% | 0.25% | 93.53倍 | 7.09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 |
| リンガハット | 229,800円 | +3.9% | +1.1% | 0.52% | 59.55倍 | 4.36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 |
| 上新電 | 213,600円 | -0.9% | -51.5% | 4.68% | 14.53倍 | 0.53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 |
| ＶＴＨＤ | 48,700円 | +5.9% | +6.5% | 4.93% | 8.42倍 | 0.82倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
