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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,325 | 1,365 | 1,295 | 1,360 | +35 | +2.6% | 7,800 |
| 2002/11/05 | 1,280 | 1,325 | 1,280 | 1,325 | +55 | +4.3% | 5,600 |
| 2002/11/01 | 1,330 | 1,330 | 1,265 | 1,270 | -80 | -5.9% | 59,200 |
| 2002/10/31 | 1,335 | 1,350 | 1,315 | 1,350 | +5 | +0.4% | 24,200 |
| 2002/10/30 | 1,230 | 1,345 | 1,225 | 1,345 | +100 | +8% | 27,400 |
| 2002/10/29 | 1,235 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 15,400 |
| 2002/10/28 | 1,215 | 1,240 | 1,215 | 1,240 | +15 | +1.2% | 24,600 |
| 2002/10/25 | 1,265 | 1,265 | 1,205 | 1,225 | -55 | -4.3% | 11,000 |
| 2002/10/24 | 1,300 | 1,300 | 1,275 | 1,280 | -20 | -1.5% | 11,600 |
| 2002/10/23 | 1,295 | 1,300 | 1,285 | 1,300 | ±0 | ±0% | 9,000 |
| 2002/10/22 | 1,285 | 1,300 | 1,285 | 1,300 | ±0 | ±0% | 5,600 |
| 2002/10/21 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 5,000 |
| 2002/10/18 | 1,325 | 1,360 | 1,325 | 1,340 | +20 | +1.5% | 2,800 |
| 2002/10/17 | 1,300 | 1,320 | 1,290 | 1,320 | +30 | +2.3% | 2,000 |
| 2002/10/16 | 1,275 | 1,315 | 1,275 | 1,290 | +25 | +2% | 5,400 |
| 2002/10/15 | 1,275 | 1,275 | 1,250 | 1,265 | -10 | -0.8% | 6,200 |
| 2002/10/11 | 1,255 | 1,285 | 1,255 | 1,275 | +30 | +2.4% | 10,200 |
| 2002/10/10 | 1,250 | 1,250 | 1,230 | 1,245 | -5 | -0.4% | 21,600 |
| 2002/10/09 | 1,215 | 1,250 | 1,215 | 1,250 | +35 | +2.9% | 3,400 |
| 2002/10/08 | 1,225 | 1,225 | 1,210 | 1,215 | -10 | -0.8% | 8,000 |
| 2002/10/07 | 1,230 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 4,800 |
| 2002/10/04 | 1,230 | 1,230 | 1,200 | 1,225 | -5 | -0.4% | 3,400 |
| 2002/10/03 | 1,225 | 1,235 | 1,225 | 1,230 | +5 | +0.4% | 3,600 |
| 2002/10/02 | 1,225 | 1,225 | 1,210 | 1,225 | -30 | -2.4% | 3,600 |
| 2002/10/01 | 1,200 | 1,255 | 1,200 | 1,255 | +55 | +4.6% | 4,400 |
| 2002/09/30 | 1,245 | 1,245 | 1,200 | 1,200 | -45 | -3.6% | 8,000 |
| 2002/09/27 | 1,180 | 1,280 | 1,180 | 1,245 | +60 | +5.1% | 11,000 |
| 2002/09/26 | 1,250 | 1,260 | 1,185 | 1,185 | -85 | -6.7% | 8,200 |
| 2002/09/25 | 1,290 | 1,290 | 1,265 | 1,270 | -30 | -2.3% | 2,600 |
| 2002/09/24 | 1,350 | 1,350 | 1,300 | 1,300 | -65 | -4.8% | 3,600 |
| 2002/09/20 | 1,365 | 1,375 | 1,365 | 1,365 | ±0 | ±0% | 1,400 |
| 2002/09/19 | 1,375 | 1,380 | 1,365 | 1,365 | -15 | -1.1% | 3,000 |
| 2002/09/18 | 1,365 | 1,385 | 1,365 | 1,380 | +30 | +2.2% | 3,000 |
| 2002/09/17 | 1,340 | 1,360 | 1,340 | 1,350 | +15 | +1.1% | 16,600 |
| 2002/09/13 | 1,355 | 1,355 | 1,335 | 1,335 | -55 | -4% | 1,800 |
| 2002/09/12 | 1,395 | 1,395 | 1,350 | 1,390 | -5 | -0.4% | 5,200 |
| 2002/09/11 | 1,380 | 1,430 | 1,380 | 1,395 | +15 | +1.1% | 9,000 |
| 2002/09/10 | 1,400 | 1,410 | 1,380 | 1,380 | -20 | -1.4% | 5,200 |
| 2002/09/09 | 1,415 | 1,415 | 1,375 | 1,400 | -15 | -1.1% | 9,600 |
| 2002/09/06 | 1,410 | 1,415 | 1,400 | 1,415 | +5 | +0.4% | 7,400 |
| 2002/09/05 | 1,410 | 1,465 | 1,410 | 1,410 | -20 | -1.4% | 5,600 |
| 2002/09/04 | 1,495 | 1,495 | 1,425 | 1,430 | -65 | -4.3% | 10,600 |
| 2002/09/03 | 1,500 | 1,500 | 1,475 | 1,495 | +65 | +4.5% | 1,800 |
| 2002/09/02 | 1,500 | 1,500 | 1,425 | 1,430 | -100 | -6.5% | 8,800 |
| 2002/08/30 | 1,525 | 1,545 | 1,525 | 1,530 | +5 | +0.3% | 9,200 |
| 2002/08/29 | 1,500 | 1,525 | 1,480 | 1,525 | -25 | -1.6% | 2,000 |
| 2002/08/28 | 1,560 | 1,560 | 1,550 | 1,550 | -35 | -2.2% | 19,000 |
| 2002/08/27 | 1,525 | 1,585 | 1,500 | 1,585 | +10 | +0.6% | 16,000 |
| 2002/08/26 | 1,580 | 1,595 | 1,535 | 1,575 | -50 | -3.1% | 4,400 |
| 2002/08/23 | 1,575 | 1,625 | 1,570 | 1,625 | +65 | +4.2% | 105,000 |
5401～
5450
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
