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 |
|---|---|---|---|---|---|---|---|
| 2001/12/21 | 3,030 | 3,030 | 2,650 | 2,800 | -230 | -7.6% | 6,600 |
| 2001/12/20 | 2,855 | 3,105 | 2,800 | 3,030 | +425 | +16.3% | 23,600 |
| 2001/12/19 | 2,600 | 2,900 | 2,595 | 2,605 | +75 | +3% | 7,600 |
| 2001/12/18 | 2,650 | 2,750 | 2,510 | 2,530 | -145 | -5.4% | 7,200 |
| 2001/12/17 | 3,075 | 3,200 | 2,675 | 2,675 | -385 | -12.6% | 11,600 |
| 2001/12/14 | 3,145 | 3,250 | 3,055 | 3,060 | -215 | -6.6% | 14,200 |
| 2001/12/13 | 3,525 | 3,575 | 3,160 | 3,275 | -300 | -8.4% | 26,600 |
| 2001/12/12 | 3,350 | 3,745 | 3,055 | 3,575 | +175 | +5.1% | 56,200 |
| 2001/12/11 | 3,500 | 3,650 | 3,400 | 3,400 | -500 | -12.8% | 57,200 |
| 2001/12/10 | 4,300 | 4,300 | 3,900 | 3,900 | -500 | -11.4% | 44,000 |
| 2001/12/07 | 4,605 | 4,870 | 3,870 | 4,400 | +30 | +0.7% | 114,600 |
| 2001/12/06 | 4,070 | 4,370 | 4,050 | 4,370 | +500 | +12.9% | 33,600 |
| 2001/12/05 | 3,505 | 3,870 | 3,500 | 3,870 | +500 | +14.8% | 44,200 |
| 2001/12/04 | 3,340 | 3,740 | 3,325 | 3,370 | +130 | +4% | 62,600 |
| 2001/12/03 | 2,850 | 3,240 | 2,850 | 3,240 | +500 | +18.2% | 55,000 |
| 2001/11/30 | 2,500 | 2,740 | 2,395 | 2,740 | +250 | +10% | 45,200 |
| 2001/11/29 | 2,500 | 2,650 | 2,425 | 2,490 | +80 | +3.3% | 71,000 |
| 2001/11/28 | 2,360 | 2,410 | 2,340 | 2,410 | +250 | +11.6% | 63,200 |
| 2001/11/27 | 2,160 | 2,160 | 2,160 | 2,160 | +245 | +12.8% | 39,800 |
| 2001/11/26 | 1,925 | 1,925 | 1,850 | 1,915 | -10 | -0.5% | 80,000 |
| 2001/11/22 | 1,750 | 1,925 | 1,750 | 1,925 | +200 | +11.6% | 92,000 |
| 2001/11/21 | 1,730 | 1,730 | 1,625 | 1,725 | -5 | -0.3% | 22,000 |
| 2001/11/20 | 1,780 | 1,800 | 1,730 | 1,730 | -45 | -2.5% | 52,000 |
| 2001/11/19 | 1,775 | 1,800 | 1,775 | 1,775 | -95 | -5.1% | 18,000 |
| 2001/11/16 | 1,895 | 1,895 | 1,850 | 1,870 | ±0 | ±0% | 16,000 |
| 2001/11/15 | 1,895 | 1,895 | 1,870 | 1,870 | -15 | -0.8% | 26,000 |
| 2001/11/14 | 1,850 | 1,895 | 1,850 | 1,885 | +40 | +2.2% | 8,000 |
| 2001/11/13 | 1,875 | 1,900 | 1,800 | 1,845 | -55 | -2.9% | 36,000 |
| 2001/11/12 | 2,140 | 2,140 | 1,900 | 1,900 | -250 | -11.6% | 68,000 |
| 2001/11/09 | 2,100 | 2,150 | 2,100 | 2,150 | +250 | +13.2% | 170,000 |
| 2001/11/08 | 1,900 | 1,925 | 1,875 | 1,900 | -25 | -1.3% | 22,000 |
| 2001/11/07 | 1,925 | 1,925 | 1,895 | 1,925 | ±0 | ±0% | 32,000 |
| 2001/11/06 | 1,850 | 1,925 | 1,850 | 1,925 | +75 | +4.1% | 56,000 |
| 2001/11/05 | 1,850 | 1,900 | 1,800 | 1,850 | +25 | +1.4% | 62,000 |
| 2001/11/02 | 1,805 | 1,855 | 1,775 | 1,825 | +75 | +4.3% | 64,000 |
| 2001/11/01 | 1,675 | 1,750 | 1,675 | 1,750 | +75 | +4.5% | 78,000 |
| 2001/10/31 | 1,595 | 1,675 | 1,595 | 1,675 | +75 | +4.7% | 32,000 |
| 2001/10/30 | 1,585 | 1,600 | 1,585 | 1,600 | -15 | -0.9% | 4,000 |
| 2001/10/29 | 1,590 | 1,690 | 1,590 | 1,615 | +40 | +2.5% | 28,000 |
| 2001/10/26 | 1,600 | 1,650 | 1,575 | 1,575 | +75 | +5% | 40,000 |
| 2001/10/25 | 1,450 | 1,500 | 1,450 | 1,500 | +100 | +7.1% | 60,000 |
| 2001/10/24 | 1,380 | 1,440 | 1,380 | 1,400 | +25 | +1.8% | 30,000 |
| 2001/10/23 | 1,350 | 1,375 | 1,350 | 1,375 | - | - | 10,000 |
| 2001/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/18 | 1,300 | 1,330 | 1,300 | 1,330 | -5 | -0.4% | 4,000 |
| 2001/10/17 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 4,000 |
| 2001/10/16 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 2,000 |
| 2001/10/15 | 1,325 | 1,335 | 1,325 | 1,335 | +15 | +1.1% | 4,000 |
| 2001/10/12 | 1,375 | 1,400 | 1,320 | 1,320 | -65 | -4.7% | 48,000 |
5701～
5750
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
