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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 3,790 | 3,845 | 3,710 | 3,825 | -15 | -0.4% | 28,600 |
| 2025/04/22 | 3,920 | 3,935 | 3,765 | 3,840 | -35 | -0.9% | 52,400 |
| 2025/04/21 | 3,750 | 3,890 | 3,675 | 3,875 | +260 | +7.2% | 97,100 |
| 2025/04/18 | 3,570 | 3,645 | 3,525 | 3,615 | +85 | +2.4% | 18,700 |
| 2025/04/17 | 3,600 | 3,665 | 3,505 | 3,530 | -40 | -1.1% | 25,000 |
| 2025/04/16 | 3,480 | 3,580 | 3,450 | 3,570 | +105 | +3% | 20,200 |
| 2025/04/15 | 3,420 | 3,490 | 3,420 | 3,465 | +40 | +1.2% | 13,300 |
| 2025/04/14 | 3,425 | 3,445 | 3,405 | 3,425 | ±0 | ±0% | 15,500 |
| 2025/04/11 | 3,390 | 3,490 | 3,340 | 3,425 | -35 | -1% | 40,400 |
| 2025/04/10 | 3,480 | 3,505 | 3,345 | 3,460 | +85 | +2.5% | 35,500 |
| 2025/04/09 | 3,305 | 3,400 | 3,230 | 3,375 | +70 | +2.1% | 27,600 |
| 2025/04/08 | 3,235 | 3,345 | 3,225 | 3,305 | +175 | +5.6% | 23,900 |
| 2025/04/07 | 3,145 | 3,225 | 3,130 | 3,130 | -155 | -4.7% | 28,400 |
| 2025/04/04 | 3,390 | 3,390 | 3,225 | 3,285 | -100 | -3% | 25,400 |
| 2025/04/03 | 3,345 | 3,460 | 3,325 | 3,385 | +5 | +0.1% | 11,500 |
| 2025/04/02 | 3,490 | 3,495 | 3,380 | 3,380 | -65 | -1.9% | 11,100 |
| 2025/04/01 | 3,495 | 3,495 | 3,445 | 3,445 | +10 | +0.3% | 5,500 |
| 2025/03/31 | 3,510 | 3,520 | 3,435 | 3,435 | -115 | -3.2% | 15,200 |
| 2025/03/28 | 3,560 | 3,570 | 3,530 | 3,550 | -10 | -0.3% | 11,000 |
| 2025/03/27 | 3,540 | 3,570 | 3,520 | 3,560 | +15 | +0.4% | 16,700 |
| 2025/03/26 | 3,510 | 3,555 | 3,500 | 3,545 | +20 | +0.6% | 14,300 |
| 2025/03/25 | 3,515 | 3,545 | 3,505 | 3,525 | ±0 | ±0% | 5,200 |
| 2025/03/24 | 3,560 | 3,560 | 3,515 | 3,525 | -30 | -0.8% | 7,700 |
| 2025/03/21 | 3,520 | 3,555 | 3,495 | 3,555 | +35 | +1% | 10,100 |
| 2025/03/19 | 3,500 | 3,520 | 3,490 | 3,520 | +30 | +0.9% | 5,300 |
| 2025/03/18 | 3,490 | 3,525 | 3,480 | 3,490 | ±0 | ±0% | 8,700 |
| 2025/03/17 | 3,500 | 3,500 | 3,475 | 3,490 | -10 | -0.3% | 4,500 |
| 2025/03/14 | 3,480 | 3,500 | 3,465 | 3,500 | +20 | +0.6% | 10,700 |
| 2025/03/13 | 3,495 | 3,495 | 3,450 | 3,480 | -15 | -0.4% | 6,600 |
| 2025/03/12 | 3,435 | 3,515 | 3,435 | 3,495 | +5 | +0.1% | 11,200 |
| 2025/03/11 | 3,435 | 3,490 | 3,400 | 3,490 | +55 | +1.6% | 11,900 |
| 2025/03/10 | 3,460 | 3,465 | 3,435 | 3,435 | -35 | -1% | 5,100 |
| 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 |
51～
100
件表示中 / 5887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 | 350,500円 | +10.1% | +22.0% | 0.49% | 560.80倍 | 5.38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 |
| マミーマート | 560,000円 | +18.2% | +2.8% | 1.79% | 11.20倍 | 1.38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 |
| ＧセブンＨＤ | 133,900円 | +7.4% | +15.2% | 2.99% | 10.27倍 | 1.80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 |
| リンガハット | 219,800円 | +3.9% | +1.1% | 0.55% | 56.96倍 | 4.17倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| フジオフドＧ | 111,700円 | +2.4% | +17.2% | 0.27% | 88.09倍 | 6.68倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
