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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 50,400 |
| 2005/04/21 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 30,800 |
| 2005/04/20 | 1,150 | 1,160 | 1,140 | 1,140 | +10 | +0.9% | 23,400 |
| 2005/04/19 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 33,100 |
| 2005/04/18 | 1,120 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 85,800 |
| 2005/04/15 | 1,150 | 1,160 | 1,130 | 1,130 | -20 | -1.7% | 66,500 |
| 2005/04/14 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 30,700 |
| 2005/04/13 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 40,800 |
| 2005/04/12 | 1,160 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 47,300 |
| 2005/04/11 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 57,900 |
| 2005/04/08 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 78,700 |
| 2005/04/07 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 56,200 |
| 2005/04/06 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 53,200 |
| 2005/04/05 | 1,180 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 54,600 |
| 2005/04/04 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 49,400 |
| 2005/04/01 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 36,300 |
| 2005/03/31 | 1,170 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 80,200 |
| 2005/03/30 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 32,900 |
| 2005/03/29 | 1,190 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 90,400 |
| 2005/03/28 | 1,160 | 1,190 | 1,160 | 1,190 | +40 | +3.5% | 126,300 |
| 2005/03/25 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 53,000 |
| 2005/03/24 | 1,140 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 34,900 |
| 2005/03/23 | 1,130 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 45,700 |
| 2005/03/22 | 1,140 | 1,150 | 1,130 | 1,140 | +20 | +1.8% | 78,000 |
| 2005/03/18 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 55,800 |
| 2005/03/17 | 1,120 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 38,300 |
| 2005/03/16 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 41,000 |
| 2005/03/15 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 74,700 |
| 2005/03/14 | 1,130 | 1,140 | 1,130 | 1,130 | +10 | +0.9% | 39,600 |
| 2005/03/11 | 1,120 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 60,200 |
| 2005/03/10 | 1,130 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 29,500 |
| 2005/03/09 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 28,300 |
| 2005/03/08 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 56,400 |
| 2005/03/07 | 1,140 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 40,700 |
| 2005/03/04 | 1,130 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 61,500 |
| 2005/03/03 | 1,140 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 105,700 |
| 2005/03/02 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 96,300 |
| 2005/03/01 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 48,400 |
| 2005/02/28 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 41,700 |
| 2005/02/25 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 28,800 |
| 2005/02/24 | 1,110 | 1,110 | 1,090 | 1,110 | ±0 | ±0% | 23,900 |
| 2005/02/23 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 22,900 |
| 2005/02/22 | 1,100 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 50,600 |
| 2005/02/21 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 111,900 |
| 2005/02/18 | 1,110 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 63,100 |
| 2005/02/17 | 1,120 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 56,800 |
| 2005/02/16 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 28,700 |
| 2005/02/15 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 33,700 |
| 2005/02/14 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 30,500 |
| 2005/02/10 | 1,130 | 1,140 | 1,120 | 1,140 | +10 | +0.9% | 35,800 |
4951～
5000
件表示中 / 5891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 | 358,500円 | +10.1% | +22.0% | 0.47% | 573.60倍 | 5.51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 | 572,000円 | +18.2% | +2.8% | 1.75% | 11.44倍 | 1.41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 |
| サーラ | 92,600円 | +9.4% | -6.0% | 3.46% | 11.66倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＧセブンＨＤ | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31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 |
| インターメスティ | 193,600円 | +10.0% | +12.6% | 2.22% | 15.80倍 | 2.57倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
