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 |
|---|---|---|---|---|---|---|---|
| 2002/03/12 | 1,610 | 1,725 | 1,595 | 1,640 | -35 | -2.1% | 88,000 |
| 2002/03/11 | 1,835 | 1,840 | 1,675 | 1,675 | -250 | -13% | 55,000 |
| 2002/03/08 | 1,825 | 1,975 | 1,790 | 1,925 | +130 | +7.2% | 38,200 |
| 2002/03/07 | 1,720 | 1,800 | 1,720 | 1,795 | +80 | +4.7% | 17,800 |
| 2002/03/06 | 1,690 | 1,715 | 1,680 | 1,715 | +50 | +3% | 3,600 |
| 2002/03/05 | 1,730 | 1,730 | 1,655 | 1,665 | -80 | -4.6% | 7,200 |
| 2002/03/04 | 1,740 | 1,750 | 1,650 | 1,745 | +115 | +7.1% | 10,000 |
| 2002/03/01 | 1,690 | 1,700 | 1,625 | 1,630 | -60 | -3.6% | 9,800 |
| 2002/02/28 | 1,695 | 1,750 | 1,690 | 1,690 | -10 | -0.6% | 8,000 |
| 2002/02/27 | 1,700 | 1,725 | 1,685 | 1,700 | ±0 | ±0% | 8,200 |
| 2002/02/26 | 1,750 | 1,765 | 1,680 | 1,700 | +20 | +1.2% | 7,200 |
| 2002/02/25 | 1,800 | 1,800 | 1,675 | 1,680 | -140 | -7.7% | 14,600 |
| 2002/02/22 | 1,895 | 1,900 | 1,815 | 1,820 | -80 | -4.2% | 29,600 |
| 2002/02/21 | 1,815 | 1,945 | 1,815 | 1,900 | +135 | +7.6% | 51,200 |
| 2002/02/20 | 1,500 | 1,765 | 1,445 | 1,765 | +220 | +14.2% | 46,400 |
| 2002/02/19 | 1,670 | 1,670 | 1,530 | 1,545 | -140 | -8.3% | 24,600 |
| 2002/02/18 | 1,750 | 1,755 | 1,675 | 1,685 | -90 | -5.1% | 18,800 |
| 2002/02/15 | 1,860 | 1,875 | 1,775 | 1,775 | -85 | -4.6% | 20,000 |
| 2002/02/14 | 1,895 | 1,900 | 1,845 | 1,860 | -65 | -3.4% | 18,000 |
| 2002/02/13 | 1,950 | 1,975 | 1,870 | 1,925 | -60 | -3% | 18,600 |
| 2002/02/12 | 1,920 | 1,985 | 1,920 | 1,985 | +75 | +3.9% | 18,200 |
| 2002/02/08 | 1,910 | 1,965 | 1,900 | 1,910 | ±0 | ±0% | 14,400 |
| 2002/02/07 | 1,920 | 1,995 | 1,885 | 1,910 | -35 | -1.8% | 25,400 |
| 2002/02/06 | 1,905 | 2,030 | 1,885 | 1,945 | +65 | +3.5% | 31,400 |
| 2002/02/05 | 1,860 | 1,950 | 1,845 | 1,880 | -105 | -5.3% | 28,000 |
| 2002/02/04 | 2,160 | 2,250 | 1,965 | 1,985 | -125 | -5.9% | 102,200 |
| 2002/02/01 | 1,950 | 2,110 | 1,950 | 2,110 | +250 | +13.4% | 256,600 |
| 2002/01/31 | 1,870 | 1,900 | 1,825 | 1,860 | -10 | -0.5% | 28,800 |
| 2002/01/30 | 1,900 | 1,950 | 1,825 | 1,870 | -20 | -1.1% | 47,400 |
| 2002/01/29 | 2,000 | 2,025 | 1,850 | 1,890 | -70 | -3.6% | 114,000 |
| 2002/01/28 | 2,050 | 2,100 | 1,925 | 1,960 | -55 | -2.7% | 66,600 |
| 2002/01/25 | 2,150 | 2,150 | 1,980 | 2,015 | -155 | -7.1% | 58,000 |
| 2002/01/24 | 2,375 | 2,375 | 2,160 | 2,170 | -130 | -5.7% | 49,000 |
| 2002/01/23 | 2,200 | 2,450 | 2,155 | 2,300 | +50 | +2.2% | 133,000 |
| 2002/01/22 | 2,475 | 2,600 | 2,240 | 2,250 | -375 | -14.3% | 214,200 |
| 2002/01/21 | 2,625 | 2,625 | 2,625 | 2,625 | -500 | -16% | 26,000 |
| 2002/01/18 | 3,370 | 3,370 | 3,050 | 3,125 | -250 | -7.4% | 9,200 |
| 2002/01/17 | 3,330 | 3,400 | 3,250 | 3,375 | -50 | -1.5% | 9,600 |
| 2002/01/16 | 3,750 | 3,750 | 3,250 | 3,425 | -325 | -8.7% | 17,400 |
| 2002/01/15 | 3,900 | 3,900 | 3,725 | 3,750 | -180 | -4.6% | 10,000 |
| 2002/01/11 | 3,955 | 3,955 | 3,650 | 3,930 | +45 | +1.2% | 25,400 |
| 2002/01/10 | 3,900 | 4,225 | 3,600 | 3,885 | +35 | +0.9% | 63,600 |
| 2002/01/09 | 3,455 | 3,850 | 3,415 | 3,850 | +500 | +14.9% | 91,800 |
| 2002/01/08 | 2,985 | 3,400 | 2,910 | 3,350 | +360 | +12% | 44,800 |
| 2002/01/07 | 2,905 | 2,990 | 2,900 | 2,990 | +90 | +3.1% | 5,800 |
| 2002/01/04 | 3,000 | 3,000 | 2,900 | 2,900 | -200 | -6.5% | 3,200 |
| 2001/12/28 | 3,190 | 3,250 | 2,990 | 3,100 | +10 | +0.3% | 15,800 |
| 2001/12/27 | 2,855 | 3,150 | 2,855 | 3,090 | +315 | +11.4% | 17,800 |
| 2001/12/26 | 2,700 | 2,775 | 2,450 | 2,775 | +75 | +2.8% | 12,800 |
| 2001/12/25 | 2,925 | 2,990 | 2,695 | 2,700 | -100 | -3.6% | 4,600 |
5651～
5700
件表示中 / 5824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 | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10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 |
| 上新電 | 203,400円 | -0.9% | -51.5% | 4.92% | 13.83倍 | 0.51倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ゲンキＧＤＣ | 312,500円 | +8.0% | +26.0% | 2.24% | 13.46倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 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 |
| ＧセブンＨＤ | 123,100円 | +14.0% | +16.2% | 3.25% | 9.61倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
