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 |
|---|---|---|---|---|---|---|---|
| 2003/10/30 | 1,240 | 1,260 | 1,240 | 1,250 | +10 | +0.8% | 8,200 |
| 2003/10/29 | 1,255 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 9,000 |
| 2003/10/28 | 1,265 | 1,265 | 1,245 | 1,250 | -5 | -0.4% | 4,000 |
| 2003/10/27 | 1,270 | 1,270 | 1,225 | 1,255 | +55 | +4.6% | 11,400 |
| 2003/10/24 | 1,240 | 1,250 | 1,200 | 1,200 | -35 | -2.8% | 14,200 |
| 2003/10/23 | 1,265 | 1,265 | 1,230 | 1,235 | -45 | -3.5% | 15,400 |
| 2003/10/22 | 1,300 | 1,310 | 1,280 | 1,280 | -10 | -0.8% | 8,800 |
| 2003/10/21 | 1,350 | 1,395 | 1,275 | 1,290 | -40 | -3% | 38,000 |
| 2003/10/20 | 1,250 | 1,330 | 1,245 | 1,330 | +100 | +8.1% | 55,200 |
| 2003/10/17 | 1,245 | 1,245 | 1,205 | 1,230 | -15 | -1.2% | 30,400 |
| 2003/10/16 | 1,250 | 1,250 | 1,235 | 1,245 | ±0 | ±0% | 28,600 |
| 2003/10/15 | 1,235 | 1,250 | 1,225 | 1,245 | -5 | -0.4% | 55,400 |
| 2003/10/14 | 1,245 | 1,250 | 1,230 | 1,250 | -15 | -1.2% | 44,000 |
| 2003/10/10 | 1,220 | 1,285 | 1,215 | 1,265 | +40 | +3.3% | 30,400 |
| 2003/10/09 | 1,230 | 1,235 | 1,210 | 1,225 | -10 | -0.8% | 18,600 |
| 2003/10/08 | 1,225 | 1,245 | 1,220 | 1,235 | +10 | +0.8% | 14,600 |
| 2003/10/07 | 1,225 | 1,235 | 1,210 | 1,225 | +10 | +0.8% | 21,000 |
| 2003/10/06 | 1,225 | 1,235 | 1,215 | 1,215 | -10 | -0.8% | 10,000 |
| 2003/10/03 | 1,220 | 1,235 | 1,210 | 1,225 | +5 | +0.4% | 9,200 |
| 2003/10/02 | 1,215 | 1,235 | 1,200 | 1,220 | -5 | -0.4% | 12,800 |
| 2003/10/01 | 1,225 | 1,225 | 1,200 | 1,225 | -5 | -0.4% | 15,400 |
| 2003/09/30 | 1,200 | 1,230 | 1,200 | 1,230 | +35 | +2.9% | 6,000 |
| 2003/09/29 | 1,155 | 1,215 | 1,155 | 1,195 | ±0 | ±0% | 16,200 |
| 2003/09/26 | 1,215 | 1,215 | 1,175 | 1,195 | -25 | -2% | 7,200 |
| 2003/09/25 | 1,235 | 1,235 | 1,220 | 1,220 | -15 | -1.2% | 14,000 |
| 2003/09/24 | 1,240 | 1,250 | 1,225 | 1,235 | -5 | -0.4% | 13,400 |
| 2003/09/22 | 1,275 | 1,295 | 1,240 | 1,240 | -20 | -1.6% | 8,400 |
| 2003/09/19 | 1,230 | 1,260 | 1,230 | 1,260 | +30 | +2.4% | 8,000 |
| 2003/09/18 | 1,230 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 13,200 |
| 2003/09/17 | 1,230 | 1,235 | 1,225 | 1,230 | ±0 | ±0% | 17,000 |
| 2003/09/16 | 1,230 | 1,255 | 1,225 | 1,230 | +5 | +0.4% | 45,400 |
| 2003/09/12 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 9,800 |
| 2003/09/11 | 1,225 | 1,225 | 1,220 | 1,225 | ±0 | ±0% | 12,200 |
| 2003/09/10 | 1,230 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 22,600 |
| 2003/09/09 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 13,800 |
| 2003/09/08 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 7,200 |
| 2003/09/05 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 14,600 |
| 2003/09/04 | 1,225 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 5,400 |
| 2003/09/03 | 1,225 | 1,240 | 1,225 | 1,230 | +5 | +0.4% | 33,400 |
| 2003/09/02 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 13,200 |
| 2003/09/01 | 1,225 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 9,400 |
| 2003/08/29 | 1,225 | 1,225 | 1,225 | 1,225 | -5 | -0.4% | 7,000 |
| 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 |
5251～
5300
件表示中 / 5829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 | 342,500円 | +10.1% | +22.0% | 0.50% | 548.00倍 | 5.26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 |
| リンガハット | 226,700円 | +6.9% | +16.6% | 0.44% | 73.44倍 | 4.49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 |
| ゲンキＧＤＣ | 329,500円 | +8.0% | +26.0% | 2.12% | 14.19倍 | 3.85倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 松 屋 | 106,200円 | +16.4% | +70.2% | 1.13% | 18.78倍 | 2.06倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ブロンコＢ | 375,000円 | +10.8% | +18.5% | 0.69% | 29.83倍 | 2.79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 |
市場注目の銘柄
チャート関連のコラム
