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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,395 | 1,400 | 1,340 | 1,350 | -35 | -2.5% | 44,800 |
| 2002/06/12 | 1,425 | 1,430 | 1,375 | 1,385 | -35 | -2.5% | 21,000 |
| 2002/06/11 | 1,450 | 1,450 | 1,420 | 1,420 | -40 | -2.7% | 26,400 |
| 2002/06/10 | 1,490 | 1,490 | 1,460 | 1,460 | -30 | -2% | 10,000 |
| 2002/06/07 | 1,505 | 1,505 | 1,480 | 1,490 | -30 | -2% | 17,000 |
| 2002/06/06 | 1,500 | 1,520 | 1,495 | 1,520 | -5 | -0.3% | 21,000 |
| 2002/06/05 | 1,510 | 1,525 | 1,510 | 1,525 | ±0 | ±0% | 13,200 |
| 2002/06/04 | 1,515 | 1,525 | 1,500 | 1,525 | +10 | +0.7% | 16,400 |
| 2002/06/03 | 1,510 | 1,525 | 1,500 | 1,515 | +15 | +1% | 24,400 |
| 2002/05/31 | 1,525 | 1,525 | 1,500 | 1,500 | -35 | -2.3% | 32,200 |
| 2002/05/30 | 1,495 | 1,535 | 1,475 | 1,535 | +40 | +2.7% | 28,600 |
| 2002/05/29 | 1,510 | 1,515 | 1,480 | 1,495 | -25 | -1.6% | 40,000 |
| 2002/05/28 | 1,535 | 1,540 | 1,490 | 1,520 | -15 | -1% | 46,600 |
| 2002/05/27 | 1,535 | 1,550 | 1,520 | 1,535 | +15 | +1% | 79,000 |
| 2002/05/24 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 31,400 |
| 2002/05/23 | 1,550 | 1,550 | 1,505 | 1,530 | -25 | -1.6% | 61,800 |
| 2002/05/22 | 1,550 | 1,560 | 1,510 | 1,555 | ±0 | ±0% | 124,200 |
| 2002/05/21 | 1,530 | 1,575 | 1,525 | 1,555 | +35 | +2.3% | 294,000 |
| 2002/05/20 | 1,525 | 1,530 | 1,505 | 1,520 | ±0 | ±0% | 58,800 |
| 2002/05/17 | 1,495 | 1,520 | 1,490 | 1,520 | +45 | +3.1% | 59,200 |
| 2002/05/16 | 1,495 | 1,500 | 1,460 | 1,475 | ±0 | ±0% | 20,000 |
| 2002/05/15 | 1,500 | 1,500 | 1,470 | 1,475 | -30 | -2% | 24,800 |
| 2002/05/14 | 1,515 | 1,515 | 1,480 | 1,505 | -10 | -0.7% | 41,800 |
| 2002/05/13 | 1,525 | 1,525 | 1,500 | 1,515 | -5 | -0.3% | 33,000 |
| 2002/05/10 | 1,500 | 1,525 | 1,490 | 1,520 | ±0 | ±0% | 104,800 |
| 2002/05/09 | 1,435 | 1,520 | 1,430 | 1,520 | +90 | +6.3% | 103,000 |
| 2002/05/08 | 1,430 | 1,440 | 1,420 | 1,430 | +5 | +0.4% | 13,800 |
| 2002/05/07 | 1,450 | 1,465 | 1,415 | 1,425 | -15 | -1% | 35,600 |
| 2002/05/02 | 1,400 | 1,450 | 1,390 | 1,440 | +50 | +3.6% | 39,800 |
| 2002/05/01 | 1,415 | 1,430 | 1,380 | 1,390 | -25 | -1.8% | 51,600 |
| 2002/04/30 | 1,450 | 1,450 | 1,415 | 1,415 | -30 | -2.1% | 19,600 |
| 2002/04/26 | 1,430 | 1,450 | 1,415 | 1,445 | +15 | +1% | 28,800 |
| 2002/04/25 | 1,415 | 1,450 | 1,410 | 1,430 | +10 | +0.7% | 18,000 |
| 2002/04/24 | 1,455 | 1,455 | 1,410 | 1,420 | -35 | -2.4% | 70,200 |
| 2002/04/23 | 1,490 | 1,500 | 1,445 | 1,455 | -35 | -2.3% | 22,400 |
| 2002/04/22 | 1,465 | 1,505 | 1,465 | 1,490 | +25 | +1.7% | 41,200 |
| 2002/04/19 | 1,465 | 1,490 | 1,435 | 1,465 | +10 | +0.7% | 45,400 |
| 2002/04/18 | 1,450 | 1,475 | 1,430 | 1,455 | -20 | -1.4% | 57,800 |
| 2002/04/17 | 1,500 | 1,515 | 1,425 | 1,475 | -10 | -0.7% | 34,800 |
| 2002/04/16 | 1,500 | 1,500 | 1,480 | 1,485 | -30 | -2% | 35,000 |
| 2002/04/15 | 1,520 | 1,520 | 1,495 | 1,515 | ±0 | ±0% | 48,800 |
| 2002/04/12 | 1,525 | 1,530 | 1,495 | 1,515 | +35 | +2.4% | 188,200 |
| 2002/04/11 | 1,505 | 1,515 | 1,475 | 1,480 | -30 | -2% | 25,600 |
| 2002/04/10 | 1,520 | 1,520 | 1,485 | 1,510 | -10 | -0.7% | 25,800 |
| 2002/04/09 | 1,530 | 1,530 | 1,510 | 1,520 | -5 | -0.3% | 48,400 |
| 2002/04/08 | 1,520 | 1,540 | 1,500 | 1,525 | +5 | +0.3% | 149,400 |
| 2002/04/05 | 1,510 | 1,520 | 1,455 | 1,520 | +20 | +1.3% | 81,400 |
| 2002/04/04 | 1,495 | 1,545 | 1,485 | 1,500 | ±0 | ±0% | 140,200 |
| 2002/04/03 | 1,520 | 1,520 | 1,470 | 1,500 | -20 | -1.3% | 157,000 |
| 2002/04/02 | 1,440 | 1,520 | 1,425 | 1,520 | +100 | +7% | 52,800 |
5501～
5550
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
