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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,460 | 3,470 | 3,390 | 3,470 | +10 | +0.3% | 11,500 |
| 2025/03/06 | 3,420 | 3,460 | 3,385 | 3,460 | +50 | +1.5% | 10,100 |
| 2025/03/05 | 3,370 | 3,430 | 3,345 | 3,410 | +50 | +1.5% | 15,800 |
| 2025/03/04 | 3,360 | 3,365 | 3,320 | 3,360 | +15 | +0.4% | 9,700 |
| 2025/03/03 | 3,310 | 3,345 | 3,265 | 3,345 | +105 | +3.2% | 10,800 |
| 2025/02/28 | 3,245 | 3,315 | 3,240 | 3,240 | -15 | -0.5% | 8,400 |
| 2025/02/27 | 3,265 | 3,290 | 3,210 | 3,255 | -90 | -2.7% | 14,300 |
| 2025/02/26 | 3,345 | 3,365 | 3,320 | 3,345 | -20 | -0.6% | 9,900 |
| 2025/02/25 | 3,385 | 3,385 | 3,330 | 3,365 | +45 | +1.4% | 10,800 |
| 2025/02/21 | 3,320 | 3,340 | 3,320 | 3,320 | +5 | +0.2% | 3,200 |
| 2025/02/20 | 3,350 | 3,370 | 3,315 | 3,315 | -45 | -1.3% | 7,800 |
| 2025/02/19 | 3,355 | 3,375 | 3,340 | 3,360 | +5 | +0.1% | 4,000 |
| 2025/02/18 | 3,315 | 3,355 | 3,315 | 3,355 | +40 | +1.2% | 3,100 |
| 2025/02/17 | 3,330 | 3,360 | 3,315 | 3,315 | -25 | -0.7% | 4,200 |
| 2025/02/14 | 3,370 | 3,370 | 3,330 | 3,340 | -30 | -0.9% | 3,900 |
| 2025/02/13 | 3,320 | 3,370 | 3,320 | 3,370 | +50 | +1.5% | 6,000 |
| 2025/02/12 | 3,340 | 3,340 | 3,320 | 3,320 | -25 | -0.7% | 4,800 |
| 2025/02/10 | 3,360 | 3,370 | 3,345 | 3,345 | -25 | -0.7% | 2,500 |
| 2025/02/07 | 3,365 | 3,380 | 3,345 | 3,370 | +35 | +1% | 4,500 |
| 2025/02/06 | 3,360 | 3,400 | 3,320 | 3,335 | -25 | -0.7% | 4,800 |
| 2025/02/05 | 3,330 | 3,370 | 3,330 | 3,360 | +70 | +2.1% | 6,200 |
| 2025/02/04 | 3,340 | 3,360 | 3,290 | 3,290 | -30 | -0.9% | 7,000 |
| 2025/02/03 | 3,375 | 3,375 | 3,310 | 3,320 | -65 | -1.9% | 12,900 |
| 2025/01/31 | 3,370 | 3,395 | 3,345 | 3,385 | -5 | -0.1% | 4,700 |
| 2025/01/30 | 3,315 | 3,405 | 3,315 | 3,390 | +75 | +2.3% | 10,500 |
| 2025/01/29 | 3,365 | 3,365 | 3,310 | 3,315 | -50 | -1.5% | 8,300 |
| 2025/01/28 | 3,340 | 3,400 | 3,340 | 3,365 | +75 | +2.3% | 12,400 |
| 2025/01/27 | 3,275 | 3,330 | 3,270 | 3,290 | +35 | +1.1% | 7,800 |
| 2025/01/24 | 3,230 | 3,275 | 3,200 | 3,255 | +20 | +0.6% | 9,400 |
| 2025/01/23 | 3,215 | 3,235 | 3,205 | 3,235 | ±0 | ±0% | 6,600 |
| 2025/01/22 | 3,185 | 3,270 | 3,180 | 3,235 | +70 | +2.2% | 11,700 |
| 2025/01/21 | 3,200 | 3,200 | 3,165 | 3,165 | -20 | -0.6% | 12,800 |
| 2025/01/20 | 3,200 | 3,230 | 3,185 | 3,185 | -5 | -0.2% | 7,300 |
| 2025/01/17 | 3,260 | 3,270 | 3,190 | 3,190 | -20 | -0.6% | 10,400 |
| 2025/01/16 | 3,210 | 3,260 | 3,210 | 3,210 | -5 | -0.2% | 7,800 |
| 2025/01/15 | 3,210 | 3,240 | 3,205 | 3,215 | +15 | +0.5% | 8,800 |
| 2025/01/14 | 3,295 | 3,305 | 3,180 | 3,200 | -110 | -3.3% | 20,000 |
| 2025/01/10 | 3,455 | 3,455 | 3,280 | 3,310 | -35 | -1% | 28,000 |
| 2025/01/09 | 3,320 | 3,395 | 3,315 | 3,345 | +10 | +0.3% | 21,400 |
| 2025/01/08 | 3,370 | 3,370 | 3,320 | 3,335 | -50 | -1.5% | 8,400 |
| 2025/01/07 | 3,390 | 3,390 | 3,355 | 3,385 | ±0 | ±0% | 8,800 |
| 2025/01/06 | 3,450 | 3,465 | 3,385 | 3,385 | -45 | -1.3% | 16,600 |
| 2024/12/30 | 3,415 | 3,430 | 3,375 | 3,430 | +5 | +0.1% | 5,800 |
| 2024/12/27 | 3,375 | 3,435 | 3,360 | 3,425 | +85 | +2.5% | 11,400 |
| 2024/12/26 | 3,330 | 3,365 | 3,320 | 3,340 | +10 | +0.3% | 16,900 |
| 2024/12/25 | 3,380 | 3,380 | 3,300 | 3,330 | -50 | -1.5% | 12,600 |
| 2024/12/24 | 3,380 | 3,400 | 3,365 | 3,380 | -5 | -0.1% | 6,700 |
| 2024/12/23 | 3,445 | 3,445 | 3,385 | 3,385 | -30 | -0.9% | 10,700 |
| 2024/12/20 | 3,445 | 3,460 | 3,415 | 3,415 | -30 | -0.9% | 8,900 |
| 2024/12/19 | 3,435 | 3,500 | 3,430 | 3,445 | -15 | -0.4% | 9,500 |
51～
100
件表示中 / 5855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 | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46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 |
| ＪＭＨＤ | 240,600円 | +4.5% | +7.3% | 1.83% | 9.89倍 | 1.46倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 松 屋 | 112,800円 | +3.9% | -10.4% | 1.06% | 26.02倍 | 2.12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 |
| オイラ大地 | 156,200円 | +5.5% | +21.9% | 1.02% | 13.56倍 | 1.79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 |
| マミーマート | 550,000円 | +18.2% | +2.8% | 1.82% | 11.00倍 | 1.36倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
