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 |
|---|---|---|---|---|---|---|---|
| 2003/09/26 | 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 |
| 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 |
5301～
5350
件表示中 / 5856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 | 351,000円 | +10.1% | +22.0% | 0.48% | 561.60倍 | 5.39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 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79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 |
| オイラ大地 | 154,800円 | +5.5% | +21.9% | 1.03% | 13.44倍 | 1.77倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ＶＴＨＤ | 47,900円 | +5.2% | +18.2% | 5.01% | 8.28倍 | 0.81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 |
| 松 屋 | 109,800円 | +3.9% | -10.4% | 1.09% | 25.33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 |
市場注目の銘柄
チャート関連のコラム
