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 |
|---|---|---|---|---|---|---|---|
| 2002/09/19 | 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 |
| 2002/08/06 | 1,525 | 1,525 | 1,450 | 1,500 | -25 | -1.6% | 11,600 |
| 2002/08/05 | 1,500 | 1,525 | 1,495 | 1,525 | +15 | +1% | 8,200 |
| 2002/08/02 | 1,530 | 1,550 | 1,500 | 1,510 | +10 | +0.7% | 15,800 |
| 2002/08/01 | 1,530 | 1,530 | 1,500 | 1,500 | -25 | -1.6% | 3,600 |
| 2002/07/31 | 1,510 | 1,550 | 1,505 | 1,525 | +25 | +1.7% | 14,800 |
| 2002/07/30 | 1,525 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 11,800 |
| 2002/07/29 | 1,500 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 8,600 |
| 2002/07/26 | 1,515 | 1,515 | 1,465 | 1,480 | -70 | -4.5% | 6,000 |
| 2002/07/25 | 1,575 | 1,575 | 1,520 | 1,550 | ±0 | ±0% | 6,000 |
| 2002/07/24 | 1,555 | 1,555 | 1,500 | 1,550 | -5 | -0.3% | 15,600 |
| 2002/07/23 | 1,475 | 1,555 | 1,475 | 1,555 | +100 | +6.9% | 30,200 |
| 2002/07/22 | 1,450 | 1,455 | 1,415 | 1,455 | -20 | -1.4% | 8,600 |
| 2002/07/19 | 1,480 | 1,500 | 1,450 | 1,475 | ±0 | ±0% | 9,800 |
| 2002/07/18 | 1,525 | 1,525 | 1,465 | 1,475 | -50 | -3.3% | 10,600 |
| 2002/07/17 | 1,565 | 1,575 | 1,500 | 1,525 | -55 | -3.5% | 15,800 |
| 2002/07/16 | 1,595 | 1,595 | 1,560 | 1,580 | -25 | -1.6% | 44,400 |
| 2002/07/15 | 1,605 | 1,625 | 1,565 | 1,605 | -50 | -3% | 172,800 |
| 2002/07/12 | 1,585 | 1,655 | 1,580 | 1,655 | +80 | +5.1% | 278,200 |
| 2002/07/11 | 1,560 | 1,585 | 1,545 | 1,575 | +15 | +1% | 113,400 |
5551～
5600
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
