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 |
|---|---|---|---|---|---|---|---|
| 2001/10/11 | 1,360 | 1,400 | 1,360 | 1,385 | +25 | +1.8% | 20,000 |
| 2001/10/10 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 12,000 |
| 2001/10/09 | 1,350 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 20,000 |
| 2001/10/05 | 1,350 | 1,365 | 1,350 | 1,365 | +10 | +0.7% | 16,000 |
| 2001/10/04 | 1,355 | 1,395 | 1,350 | 1,355 | -40 | -2.9% | 20,000 |
| 2001/10/03 | 1,305 | 1,395 | 1,305 | 1,395 | +95 | +7.3% | 44,000 |
| 2001/10/02 | 1,260 | 1,300 | 1,260 | 1,300 | +40 | +3.2% | 14,000 |
| 2001/10/01 | 1,255 | 1,260 | 1,250 | 1,260 | +35 | +2.9% | 42,000 |
| 2001/09/28 | 1,225 | 1,225 | 1,225 | 1,225 | -10 | -0.8% | 4,000 |
| 2001/09/27 | 1,235 | 1,245 | 1,235 | 1,235 | -40 | -3.1% | 8,000 |
| 2001/09/26 | 1,240 | 1,275 | 1,240 | 1,275 | +50 | +4.1% | 4,000 |
| 2001/09/25 | 1,230 | 1,230 | 1,225 | 1,225 | - | - | 14,000 |
| 2001/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/20 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/09/19 | 1,250 | 1,250 | 1,250 | 1,250 | -100 | -7.4% | 6,000 |
| 2001/09/18 | 1,340 | 1,350 | 1,340 | 1,350 | - | - | 20,000 |
| 2001/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2001/09/13 | 1,350 | 1,350 | 1,350 | 1,350 | -50 | -3.6% | 16,000 |
| 2001/09/12 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 2,000 |
| 2001/09/11 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 12,000 |
| 2001/09/10 | 1,440 | 1,440 | 1,400 | 1,410 | -30 | -2.1% | 12,000 |
| 2001/09/07 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 8,000 |
| 2001/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/05 | 1,465 | 1,465 | 1,450 | 1,450 | -25 | -1.7% | 4,000 |
| 2001/09/04 | 1,545 | 1,545 | 1,445 | 1,475 | -200 | -11.9% | 28,000 |
| 2001/09/03 | 1,675 | 1,675 | 1,675 | 1,675 | -25 | -1.5% | 2,000 |
| 2001/08/31 | 1,700 | 1,700 | 1,675 | 1,700 | ±0 | ±0% | 10,000 |
| 2001/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 10,000 |
| 2001/08/29 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 18,000 |
| 2001/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/27 | 1,700 | 1,725 | 1,700 | 1,725 | -25 | -1.4% | 8,000 |
| 2001/08/24 | 1,700 | 1,750 | 1,700 | 1,750 | +70 | +4.2% | 18,000 |
| 2001/08/23 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 4,000 |
| 2001/08/22 | 1,705 | 1,705 | 1,675 | 1,680 | -50 | -2.9% | 6,000 |
| 2001/08/21 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 2,000 |
| 2001/08/20 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 10,000 |
| 2001/08/17 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 16,000 |
| 2001/08/16 | 1,730 | 1,750 | 1,725 | 1,730 | ±0 | ±0% | 32,000 |
| 2001/08/15 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 8,000 |
| 2001/08/14 | 1,725 | 1,730 | 1,725 | 1,730 | +5 | +0.3% | 4,000 |
| 2001/08/13 | 1,700 | 1,730 | 1,700 | 1,725 | ±0 | ±0% | 44,000 |
| 2001/08/10 | 1,680 | 1,725 | 1,680 | 1,725 | - | - | 28,000 |
| 2001/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/08 | 1,705 | 1,705 | 1,700 | 1,700 | ±0 | ±0% | 14,000 |
| 2001/08/07 | 1,700 | 1,725 | 1,675 | 1,700 | -50 | -2.9% | 40,000 |
| 2001/08/06 | 1,730 | 1,750 | 1,705 | 1,750 | +30 | +1.7% | 16,000 |
| 2001/08/03 | 1,715 | 1,750 | 1,715 | 1,720 | +30 | +1.8% | 22,000 |
| 2001/08/02 | 1,690 | 1,700 | 1,690 | 1,690 | +10 | +0.6% | 8,000 |
| 2001/08/01 | 1,685 | 1,750 | 1,675 | 1,680 | +5 | +0.3% | 16,000 |
5751～
5800
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
