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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,200 | 1,200 | 1,150 | 1,150 | -100 | -8% | 69,000 |
| 2003/01/22 | 1,270 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 31,400 |
| 2003/01/21 | 1,380 | 1,380 | 1,300 | 1,300 | -100 | -7.1% | 12,600 |
| 2003/01/20 | 1,425 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 5,800 |
| 2003/01/17 | 1,390 | 1,450 | 1,390 | 1,440 | +40 | +2.9% | 29,800 |
| 2003/01/16 | 1,340 | 1,400 | 1,340 | 1,400 | +60 | +4.5% | 12,600 |
| 2003/01/15 | 1,330 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 2,600 |
| 2003/01/14 | 1,325 | 1,335 | 1,315 | 1,325 | +20 | +1.5% | 5,600 |
| 2003/01/10 | 1,310 | 1,310 | 1,300 | 1,305 | +5 | +0.4% | 11,000 |
| 2003/01/09 | 1,305 | 1,315 | 1,300 | 1,300 | ±0 | ±0% | 1,800 |
| 2003/01/08 | 1,325 | 1,345 | 1,300 | 1,300 | -25 | -1.9% | 10,400 |
| 2003/01/07 | 1,320 | 1,335 | 1,320 | 1,325 | +15 | +1.1% | 2,800 |
| 2003/01/06 | 1,275 | 1,310 | 1,275 | 1,310 | +35 | +2.7% | 600 |
| 2002/12/30 | 1,300 | 1,300 | 1,275 | 1,275 | -15 | -1.2% | 2,200 |
| 2002/12/27 | 1,265 | 1,320 | 1,265 | 1,290 | +15 | +1.2% | 7,000 |
| 2002/12/26 | 1,255 | 1,275 | 1,255 | 1,275 | +20 | +1.6% | 6,200 |
| 2002/12/25 | 1,275 | 1,275 | 1,255 | 1,255 | -45 | -3.5% | 4,000 |
| 2002/12/24 | 1,295 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 9,600 |
| 2002/12/20 | 1,300 | 1,300 | 1,290 | 1,300 | -25 | -1.9% | 6,200 |
| 2002/12/19 | 1,300 | 1,330 | 1,300 | 1,325 | -25 | -1.9% | 12,800 |
| 2002/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | -15 | -1.1% | 2,200 |
| 2002/12/17 | 1,270 | 1,365 | 1,265 | 1,365 | +100 | +7.9% | 15,800 |
| 2002/12/16 | 1,340 | 1,340 | 1,255 | 1,265 | -75 | -5.6% | 6,200 |
| 2002/12/13 | 1,325 | 1,350 | 1,310 | 1,340 | +30 | +2.3% | 17,600 |
| 2002/12/12 | 1,350 | 1,350 | 1,310 | 1,310 | -15 | -1.1% | 2,800 |
| 2002/12/11 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 2,800 |
| 2002/12/10 | 1,345 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 13,400 |
| 2002/12/09 | 1,310 | 1,350 | 1,310 | 1,350 | +35 | +2.7% | 10,000 |
| 2002/12/06 | 1,355 | 1,355 | 1,255 | 1,315 | -40 | -3% | 5,600 |
| 2002/12/05 | 1,375 | 1,375 | 1,340 | 1,355 | -20 | -1.5% | 6,400 |
| 2002/12/04 | 1,340 | 1,375 | 1,335 | 1,375 | +25 | +1.9% | 8,600 |
| 2002/12/03 | 1,350 | 1,370 | 1,350 | 1,350 | +10 | +0.7% | 12,400 |
| 2002/12/02 | 1,400 | 1,400 | 1,325 | 1,340 | -85 | -6% | 3,000 |
| 2002/11/29 | 1,330 | 1,425 | 1,330 | 1,425 | +100 | +7.5% | 39,200 |
| 2002/11/28 | 1,260 | 1,325 | 1,260 | 1,325 | +65 | +5.2% | 16,200 |
| 2002/11/27 | 1,255 | 1,270 | 1,255 | 1,260 | -5 | -0.4% | 15,400 |
| 2002/11/26 | 1,290 | 1,290 | 1,235 | 1,265 | -10 | -0.8% | 5,600 |
| 2002/11/25 | 1,275 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 5,400 |
| 2002/11/22 | 1,220 | 1,265 | 1,215 | 1,265 | +45 | +3.7% | 6,400 |
| 2002/11/21 | 1,225 | 1,225 | 1,200 | 1,220 | -5 | -0.4% | 14,200 |
| 2002/11/20 | 1,235 | 1,235 | 1,225 | 1,225 | -25 | -2% | 10,600 |
| 2002/11/19 | 1,250 | 1,250 | 1,210 | 1,250 | -25 | -2% | 11,800 |
| 2002/11/18 | 1,295 | 1,295 | 1,260 | 1,275 | -50 | -3.8% | 9,200 |
| 2002/11/15 | 1,320 | 1,325 | 1,320 | 1,325 | ±0 | ±0% | 6,400 |
| 2002/11/14 | 1,345 | 1,345 | 1,315 | 1,325 | -20 | -1.5% | 800 |
| 2002/11/13 | 1,355 | 1,360 | 1,340 | 1,345 | -30 | -2.2% | 6,000 |
| 2002/11/12 | 1,275 | 1,375 | 1,275 | 1,375 | +100 | +7.8% | 19,200 |
| 2002/11/11 | 1,325 | 1,325 | 1,275 | 1,275 | -50 | -3.8% | 6,200 |
| 2002/11/08 | 1,360 | 1,360 | 1,325 | 1,325 | -40 | -2.9% | 4,600 |
| 2002/11/07 | 1,360 | 1,365 | 1,340 | 1,365 | +5 | +0.4% | 8,600 |
5351～
5400
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
