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 |
|---|---|---|---|---|---|---|---|
| 2002/08/06 | 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 |
| 2002/07/10 | 1,545 | 1,560 | 1,535 | 1,560 | +10 | +0.6% | 32,600 |
| 2002/07/09 | 1,545 | 1,565 | 1,515 | 1,550 | +5 | +0.3% | 45,400 |
| 2002/07/08 | 1,550 | 1,555 | 1,530 | 1,545 | -5 | -0.3% | 44,000 |
| 2002/07/05 | 1,570 | 1,570 | 1,545 | 1,550 | -10 | -0.6% | 59,200 |
| 2002/07/04 | 1,545 | 1,560 | 1,525 | 1,560 | +10 | +0.6% | 129,200 |
| 2002/07/03 | 1,550 | 1,580 | 1,505 | 1,550 | +60 | +4% | 178,600 |
| 2002/07/02 | 1,485 | 1,490 | 1,475 | 1,490 | +15 | +1% | 23,800 |
| 2002/07/01 | 1,495 | 1,505 | 1,475 | 1,475 | ±0 | ±0% | 29,800 |
| 2002/06/28 | 1,485 | 1,490 | 1,470 | 1,475 | +50 | +3.5% | 87,000 |
| 2002/06/27 | 1,425 | 1,480 | 1,425 | 1,425 | ±0 | ±0% | 18,800 |
| 2002/06/26 | 1,420 | 1,425 | 1,410 | 1,425 | ±0 | ±0% | 16,200 |
| 2002/06/25 | 1,400 | 1,440 | 1,400 | 1,425 | +35 | +2.5% | 20,400 |
| 2002/06/24 | 1,400 | 1,415 | 1,390 | 1,390 | ±0 | ±0% | 18,800 |
| 2002/06/21 | 1,375 | 1,420 | 1,375 | 1,390 | -10 | -0.7% | 20,600 |
| 2002/06/20 | 1,380 | 1,400 | 1,360 | 1,400 | +25 | +1.8% | 21,800 |
| 2002/06/19 | 1,360 | 1,375 | 1,340 | 1,375 | +25 | +1.9% | 22,400 |
| 2002/06/18 | 1,280 | 1,360 | 1,280 | 1,350 | +70 | +5.5% | 30,800 |
| 2002/06/17 | 1,320 | 1,320 | 1,275 | 1,280 | -45 | -3.4% | 30,400 |
| 2002/06/14 | 1,340 | 1,340 | 1,315 | 1,325 | -25 | -1.9% | 24,400 |
| 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 |
5551～
5600
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
