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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,230 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 57,200 |
| 2003/08/27 | 1,225 | 1,250 | 1,225 | 1,225 | -30 | -2.4% | 91,600 |
| 2003/08/26 | 1,310 | 1,310 | 1,255 | 1,255 | -70 | -5.3% | 31,400 |
| 2003/08/25 | 1,280 | 1,325 | 1,265 | 1,325 | +65 | +5.2% | 63,600 |
| 2003/08/22 | 1,240 | 1,270 | 1,230 | 1,260 | +20 | +1.6% | 31,400 |
| 2003/08/21 | 1,215 | 1,240 | 1,215 | 1,240 | +25 | +2.1% | 12,400 |
| 2003/08/20 | 1,215 | 1,230 | 1,200 | 1,215 | ±0 | ±0% | 25,000 |
| 2003/08/19 | 1,230 | 1,230 | 1,210 | 1,215 | -15 | -1.2% | 13,400 |
| 2003/08/18 | 1,225 | 1,250 | 1,225 | 1,230 | +10 | +0.8% | 4,600 |
| 2003/08/15 | 1,220 | 1,225 | 1,200 | 1,220 | ±0 | ±0% | 13,000 |
| 2003/08/14 | 1,215 | 1,220 | 1,215 | 1,220 | +5 | +0.4% | 6,400 |
| 2003/08/13 | 1,215 | 1,215 | 1,210 | 1,215 | ±0 | ±0% | 3,800 |
| 2003/08/12 | 1,210 | 1,215 | 1,205 | 1,215 | +10 | +0.8% | 6,400 |
| 2003/08/11 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 5,000 |
| 2003/08/08 | 1,185 | 1,230 | 1,185 | 1,215 | +30 | +2.5% | 8,400 |
| 2003/08/07 | 1,195 | 1,200 | 1,185 | 1,185 | -5 | -0.4% | 5,800 |
| 2003/08/06 | 1,215 | 1,215 | 1,185 | 1,190 | -25 | -2.1% | 7,800 |
| 2003/08/05 | 1,250 | 1,250 | 1,215 | 1,215 | -35 | -2.8% | 10,600 |
| 2003/08/04 | 1,245 | 1,250 | 1,230 | 1,250 | -15 | -1.2% | 30,200 |
| 2003/08/01 | 1,175 | 1,275 | 1,175 | 1,265 | +90 | +7.7% | 89,000 |
| 2003/07/31 | 1,175 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 3,600 |
| 2003/07/30 | 1,180 | 1,180 | 1,150 | 1,175 | -10 | -0.8% | 5,200 |
| 2003/07/29 | 1,180 | 1,185 | 1,165 | 1,185 | ±0 | ±0% | 13,400 |
| 2003/07/28 | 1,190 | 1,195 | 1,180 | 1,185 | +5 | +0.4% | 8,200 |
| 2003/07/25 | 1,195 | 1,195 | 1,170 | 1,180 | -15 | -1.3% | 11,400 |
| 2003/07/24 | 1,180 | 1,200 | 1,170 | 1,195 | +20 | +1.7% | 21,400 |
| 2003/07/23 | 1,185 | 1,200 | 1,175 | 1,175 | +10 | +0.9% | 42,200 |
| 2003/07/22 | 1,125 | 1,175 | 1,115 | 1,165 | +55 | +5% | 32,200 |
| 2003/07/18 | 1,115 | 1,115 | 1,095 | 1,110 | -15 | -1.3% | 9,200 |
| 2003/07/17 | 1,130 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 4,200 |
| 2003/07/16 | 1,170 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 7,600 |
| 2003/07/15 | 1,160 | 1,175 | 1,130 | 1,170 | -20 | -1.7% | 33,600 |
| 2003/07/14 | 1,115 | 1,190 | 1,100 | 1,190 | +100 | +9.2% | 96,600 |
| 2003/07/11 | 1,100 | 1,100 | 1,075 | 1,090 | -10 | -0.9% | 15,600 |
| 2003/07/10 | 1,120 | 1,120 | 1,080 | 1,100 | -20 | -1.8% | 27,000 |
| 2003/07/09 | 1,100 | 1,140 | 1,100 | 1,120 | ±0 | ±0% | 18,600 |
| 2003/07/08 | 1,125 | 1,140 | 1,120 | 1,120 | ±0 | ±0% | 7,600 |
| 2003/07/07 | 1,130 | 1,140 | 1,115 | 1,120 | -5 | -0.4% | 8,000 |
| 2003/07/04 | 1,140 | 1,140 | 1,120 | 1,125 | -15 | -1.3% | 7,800 |
| 2003/07/03 | 1,120 | 1,150 | 1,110 | 1,140 | +20 | +1.8% | 14,800 |
| 2003/07/02 | 1,165 | 1,170 | 1,105 | 1,120 | -55 | -4.7% | 51,400 |
| 2003/07/01 | 1,205 | 1,205 | 1,155 | 1,175 | -20 | -1.7% | 17,000 |
| 2003/06/30 | 1,220 | 1,235 | 1,190 | 1,195 | -20 | -1.6% | 29,400 |
| 2003/06/27 | 1,160 | 1,225 | 1,155 | 1,215 | +60 | +5.2% | 86,800 |
| 2003/06/26 | 1,140 | 1,190 | 1,115 | 1,155 | +65 | +6% | 210,000 |
| 2003/06/25 | 1,100 | 1,115 | 1,070 | 1,090 | -10 | -0.9% | 28,200 |
| 2003/06/24 | 1,070 | 1,100 | 1,060 | 1,100 | +35 | +3.3% | 37,000 |
| 2003/06/23 | 1,070 | 1,080 | 1,055 | 1,065 | +15 | +1.4% | 10,800 |
| 2003/06/20 | 1,035 | 1,085 | 1,005 | 1,050 | +5 | +0.5% | 39,400 |
| 2003/06/19 | 955 | 1,045 | 955 | 1,045 | +100 | +10.6% | 86,200 |
5201～
5250
件表示中 / 5737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 | 326,000円 | +5.8% | +68.9% | 0.52% | 1304.00倍 | 5.06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 |
| ブロンコＢ | 369,000円 | +12.9% | +35.8% | 0.65% | 37.34倍 | 2.85倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 241,300円 | -0.9% | +9.0% | 2.15% | 22.94倍 | 1.54倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| チヨダ | 137,500円 | -1.2% | +56.0% | 2.47% | 29.67倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| ミニストップ | 179,800円 | +13.8% | +999.9% | 1.11% | 130.38倍 | 1.35倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
