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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 1,300 | 1,300 | 1,290 | 1,300 | -25 | -1.9% | 6,200 |
| 2002/12/19 | 1,300 | 1,330 | 1,300 | 1,325 | -25 | -1.9% | 12,800 |
| 2002/12/18 | 1,350 | 1,350 | 1,350 | 1,350 | -15 | -1.1% | 2,200 |
| 2002/12/17 | 1,270 | 1,365 | 1,265 | 1,365 | +100 | +7.9% | 15,800 |
| 2002/12/16 | 1,340 | 1,340 | 1,255 | 1,265 | -75 | -5.6% | 6,200 |
| 2002/12/13 | 1,325 | 1,350 | 1,310 | 1,340 | +30 | +2.3% | 17,600 |
| 2002/12/12 | 1,350 | 1,350 | 1,310 | 1,310 | -15 | -1.1% | 2,800 |
| 2002/12/11 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 2,800 |
| 2002/12/10 | 1,345 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 13,400 |
| 2002/12/09 | 1,310 | 1,350 | 1,310 | 1,350 | +35 | +2.7% | 10,000 |
| 2002/12/06 | 1,355 | 1,355 | 1,255 | 1,315 | -40 | -3% | 5,600 |
| 2002/12/05 | 1,375 | 1,375 | 1,340 | 1,355 | -20 | -1.5% | 6,400 |
| 2002/12/04 | 1,340 | 1,375 | 1,335 | 1,375 | +25 | +1.9% | 8,600 |
| 2002/12/03 | 1,350 | 1,370 | 1,350 | 1,350 | +10 | +0.7% | 12,400 |
| 2002/12/02 | 1,400 | 1,400 | 1,325 | 1,340 | -85 | -6% | 3,000 |
| 2002/11/29 | 1,330 | 1,425 | 1,330 | 1,425 | +100 | +7.5% | 39,200 |
| 2002/11/28 | 1,260 | 1,325 | 1,260 | 1,325 | +65 | +5.2% | 16,200 |
| 2002/11/27 | 1,255 | 1,270 | 1,255 | 1,260 | -5 | -0.4% | 15,400 |
| 2002/11/26 | 1,290 | 1,290 | 1,235 | 1,265 | -10 | -0.8% | 5,600 |
| 2002/11/25 | 1,275 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 5,400 |
| 2002/11/22 | 1,220 | 1,265 | 1,215 | 1,265 | +45 | +3.7% | 6,400 |
| 2002/11/21 | 1,225 | 1,225 | 1,200 | 1,220 | -5 | -0.4% | 14,200 |
| 2002/11/20 | 1,235 | 1,235 | 1,225 | 1,225 | -25 | -2% | 10,600 |
| 2002/11/19 | 1,250 | 1,250 | 1,210 | 1,250 | -25 | -2% | 11,800 |
| 2002/11/18 | 1,295 | 1,295 | 1,260 | 1,275 | -50 | -3.8% | 9,200 |
| 2002/11/15 | 1,320 | 1,325 | 1,320 | 1,325 | ±0 | ±0% | 6,400 |
| 2002/11/14 | 1,345 | 1,345 | 1,315 | 1,325 | -20 | -1.5% | 800 |
| 2002/11/13 | 1,355 | 1,360 | 1,340 | 1,345 | -30 | -2.2% | 6,000 |
| 2002/11/12 | 1,275 | 1,375 | 1,275 | 1,375 | +100 | +7.8% | 19,200 |
| 2002/11/11 | 1,325 | 1,325 | 1,275 | 1,275 | -50 | -3.8% | 6,200 |
| 2002/11/08 | 1,360 | 1,360 | 1,325 | 1,325 | -40 | -2.9% | 4,600 |
| 2002/11/07 | 1,360 | 1,365 | 1,340 | 1,365 | +5 | +0.4% | 8,600 |
| 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 |
5551～
5600
件表示中 / 5919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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 |
| ゲオＨＤ | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00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 |
| Ｕアローズ | 214,800円 | +9.8% | +5.8% | 3.45% | 11.66倍 | 1.57倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 119,300円 | +3.9% | -10.4% | 1.01% | 27.52倍 | 2.24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
