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 |
|---|---|---|---|---|---|---|---|
| 2005/02/07 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 44,400 |
| 2005/02/04 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 49,400 |
| 2005/02/03 | 1,150 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 41,800 |
| 2005/02/02 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 50,700 |
| 2005/02/01 | 1,150 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 107,600 |
| 2005/01/31 | 1,110 | 1,150 | 1,100 | 1,150 | +40 | +3.6% | 240,200 |
| 2005/01/28 | 1,140 | 1,150 | 1,100 | 1,110 | -30 | -2.6% | 184,800 |
| 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 |
5001～
5050
件表示中 / 5889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 | 356,500円 | +10.1% | +22.0% | 0.48% | 570.40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 |
| マミーマート | 556,000円 | +18.2% | +2.8% | 1.80% | 11.12倍 | 1.37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 | 92,300円 | +9.4% | -6.0% | 3.47% | 11.62倍 | 0.68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 | 132,600円 | +7.4% | +15.2% | 3.02% | 10.16倍 | 1.78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 | 192,500円 | +10.0% | +12.6% | 2.23% | 15.71倍 | 2.56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
