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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 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 |
| 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 |
5651～
5700
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
