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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 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 |
| 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 |
5801～
5850
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
