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 |
|---|---|---|---|---|---|---|---|
| 2002/10/18 | 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 |
| 2002/08/22 | 1,545 | 1,580 | 1,545 | 1,560 | +35 | +2.3% | 199,800 |
| 2002/08/21 | 1,480 | 1,530 | 1,475 | 1,525 | +75 | +5.2% | 36,200 |
| 2002/08/20 | 1,415 | 1,475 | 1,415 | 1,450 | +45 | +3.2% | 7,000 |
| 2002/08/19 | 1,415 | 1,415 | 1,400 | 1,405 | -5 | -0.4% | 5,400 |
| 2002/08/16 | 1,405 | 1,420 | 1,400 | 1,410 | +5 | +0.4% | 11,000 |
| 2002/08/15 | 1,410 | 1,415 | 1,405 | 1,405 | +5 | +0.4% | 7,600 |
| 2002/08/14 | 1,400 | 1,415 | 1,390 | 1,400 | -10 | -0.7% | 9,000 |
| 2002/08/13 | 1,415 | 1,415 | 1,390 | 1,410 | -15 | -1.1% | 18,600 |
| 2002/08/12 | 1,475 | 1,475 | 1,400 | 1,425 | -55 | -3.7% | 19,800 |
| 2002/08/09 | 1,500 | 1,500 | 1,470 | 1,480 | -20 | -1.3% | 7,400 |
| 2002/08/08 | 1,500 | 1,525 | 1,500 | 1,500 | -25 | -1.6% | 15,800 |
| 2002/08/07 | 1,500 | 1,530 | 1,500 | 1,525 | +25 | +1.7% | 8,800 |
5501～
5550
件表示中 / 5825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 | 313,000円 | +5.8% | +68.9% | 0.54% | 1252.00倍 | 4.86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 |
| ＢＥＥＮＯＳ | 399,000円 | -27.7% | +17.1% | 0.00% | 27.79倍 | 3.61倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ギフトＨＤ | 264,900円 | +26.4% | +21.8% | 0.83% | 24.07倍 | 6.33倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ＧセブンＨＤ | 117,400円 | +14.0% | +16.2% | 3.41% | 9.16倍 | 1.67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 |
| ブロンコＢ | 340,000円 | +10.8% | +18.5% | 0.76% | 27.05倍 | 2.53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
