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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 1,525 | 1,530 | 1,505 | 1,520 | ±0 | ±0% | 58,800 |
| 2002/05/17 | 1,495 | 1,520 | 1,490 | 1,520 | +45 | +3.1% | 59,200 |
| 2002/05/16 | 1,495 | 1,500 | 1,460 | 1,475 | ±0 | ±0% | 20,000 |
| 2002/05/15 | 1,500 | 1,500 | 1,470 | 1,475 | -30 | -2% | 24,800 |
| 2002/05/14 | 1,515 | 1,515 | 1,480 | 1,505 | -10 | -0.7% | 41,800 |
| 2002/05/13 | 1,525 | 1,525 | 1,500 | 1,515 | -5 | -0.3% | 33,000 |
| 2002/05/10 | 1,500 | 1,525 | 1,490 | 1,520 | ±0 | ±0% | 104,800 |
| 2002/05/09 | 1,435 | 1,520 | 1,430 | 1,520 | +90 | +6.3% | 103,000 |
| 2002/05/08 | 1,430 | 1,440 | 1,420 | 1,430 | +5 | +0.4% | 13,800 |
| 2002/05/07 | 1,450 | 1,465 | 1,415 | 1,425 | -15 | -1% | 35,600 |
| 2002/05/02 | 1,400 | 1,450 | 1,390 | 1,440 | +50 | +3.6% | 39,800 |
| 2002/05/01 | 1,415 | 1,430 | 1,380 | 1,390 | -25 | -1.8% | 51,600 |
| 2002/04/30 | 1,450 | 1,450 | 1,415 | 1,415 | -30 | -2.1% | 19,600 |
| 2002/04/26 | 1,430 | 1,450 | 1,415 | 1,445 | +15 | +1% | 28,800 |
| 2002/04/25 | 1,415 | 1,450 | 1,410 | 1,430 | +10 | +0.7% | 18,000 |
| 2002/04/24 | 1,455 | 1,455 | 1,410 | 1,420 | -35 | -2.4% | 70,200 |
| 2002/04/23 | 1,490 | 1,500 | 1,445 | 1,455 | -35 | -2.3% | 22,400 |
| 2002/04/22 | 1,465 | 1,505 | 1,465 | 1,490 | +25 | +1.7% | 41,200 |
| 2002/04/19 | 1,465 | 1,490 | 1,435 | 1,465 | +10 | +0.7% | 45,400 |
| 2002/04/18 | 1,450 | 1,475 | 1,430 | 1,455 | -20 | -1.4% | 57,800 |
| 2002/04/17 | 1,500 | 1,515 | 1,425 | 1,475 | -10 | -0.7% | 34,800 |
| 2002/04/16 | 1,500 | 1,500 | 1,480 | 1,485 | -30 | -2% | 35,000 |
| 2002/04/15 | 1,520 | 1,520 | 1,495 | 1,515 | ±0 | ±0% | 48,800 |
| 2002/04/12 | 1,525 | 1,530 | 1,495 | 1,515 | +35 | +2.4% | 188,200 |
| 2002/04/11 | 1,505 | 1,515 | 1,475 | 1,480 | -30 | -2% | 25,600 |
| 2002/04/10 | 1,520 | 1,520 | 1,485 | 1,510 | -10 | -0.7% | 25,800 |
| 2002/04/09 | 1,530 | 1,530 | 1,510 | 1,520 | -5 | -0.3% | 48,400 |
| 2002/04/08 | 1,520 | 1,540 | 1,500 | 1,525 | +5 | +0.3% | 149,400 |
| 2002/04/05 | 1,510 | 1,520 | 1,455 | 1,520 | +20 | +1.3% | 81,400 |
| 2002/04/04 | 1,495 | 1,545 | 1,485 | 1,500 | ±0 | ±0% | 140,200 |
| 2002/04/03 | 1,520 | 1,520 | 1,470 | 1,500 | -20 | -1.3% | 157,000 |
| 2002/04/02 | 1,440 | 1,520 | 1,425 | 1,520 | +100 | +7% | 52,800 |
| 2002/04/01 | 1,495 | 1,500 | 1,415 | 1,420 | -75 | -5% | 35,400 |
| 2002/03/29 | 1,510 | 1,510 | 1,470 | 1,495 | -15 | -1% | 20,200 |
| 2002/03/28 | 1,515 | 1,515 | 1,500 | 1,510 | -5 | -0.3% | 16,200 |
| 2002/03/27 | 1,525 | 1,535 | 1,495 | 1,515 | -10 | -0.7% | 27,200 |
| 2002/03/26 | 1,540 | 1,545 | 1,515 | 1,525 | -30 | -1.9% | 12,600 |
| 2002/03/25 | 1,600 | 1,620 | 1,555 | 1,555 | -30 | -1.9% | 9,600 |
| 2002/03/22 | 1,580 | 1,585 | 1,570 | 1,585 | -20 | -1.2% | 24,000 |
| 2002/03/20 | 1,650 | 1,665 | 1,580 | 1,605 | -40 | -2.4% | 13,600 |
| 2002/03/19 | 1,635 | 1,690 | 1,625 | 1,645 | +20 | +1.2% | 19,800 |
| 2002/03/18 | 1,595 | 1,625 | 1,585 | 1,625 | +55 | +3.5% | 14,800 |
| 2002/03/15 | 1,525 | 1,580 | 1,525 | 1,570 | -30 | -1.9% | 21,400 |
| 2002/03/14 | 1,635 | 1,660 | 1,575 | 1,600 | -30 | -1.8% | 31,200 |
| 2002/03/13 | 1,625 | 1,665 | 1,605 | 1,630 | -10 | -0.6% | 18,800 |
| 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 |
5701～
5750
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
