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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,360 | 3,420 | 3,280 | 3,325 | -35 | -1% | 34,700 |
| 2024/09/05 | 3,425 | 3,450 | 3,360 | 3,360 | -55 | -1.6% | 44,300 |
| 2024/09/04 | 3,465 | 3,530 | 3,415 | 3,415 | -50 | -1.4% | 66,400 |
| 2024/09/03 | 3,495 | 3,540 | 3,465 | 3,465 | -30 | -0.9% | 36,900 |
| 2024/09/02 | 3,600 | 3,645 | 3,490 | 3,495 | -155 | -4.2% | 66,100 |
| 2024/08/30 | 3,735 | 3,750 | 3,650 | 3,650 | -125 | -3.3% | 44,900 |
| 2024/08/29 | 3,960 | 3,960 | 3,745 | 3,775 | -205 | -5.2% | 166,600 |
| 2024/08/28 | 4,005 | 4,010 | 3,965 | 3,980 | ±0 | ±0% | 105,500 |
| 2024/08/27 | 3,995 | 4,030 | 3,975 | 3,980 | +5 | +0.1% | 37,800 |
| 2024/08/26 | 4,020 | 4,115 | 3,970 | 3,975 | +15 | +0.4% | 55,700 |
| 2024/08/23 | 3,965 | 3,980 | 3,920 | 3,960 | -40 | -1% | 31,200 |
| 2024/08/22 | 4,005 | 4,025 | 3,950 | 4,000 | +5 | +0.1% | 27,900 |
| 2024/08/21 | 3,990 | 4,045 | 3,960 | 3,995 | +45 | +1.1% | 34,600 |
| 2024/08/20 | 3,895 | 3,965 | 3,895 | 3,950 | +65 | +1.7% | 24,000 |
| 2024/08/19 | 3,920 | 3,925 | 3,855 | 3,885 | ±0 | ±0% | 16,800 |
| 2024/08/16 | 3,880 | 4,085 | 3,830 | 3,885 | +5 | +0.1% | 68,000 |
| 2024/08/15 | 3,935 | 3,935 | 3,835 | 3,880 | -55 | -1.4% | 34,000 |
| 2024/08/14 | 3,965 | 3,965 | 3,890 | 3,935 | -10 | -0.3% | 14,800 |
| 2024/08/13 | 3,855 | 3,965 | 3,840 | 3,945 | +90 | +2.3% | 20,900 |
| 2024/08/09 | 3,910 | 3,930 | 3,805 | 3,855 | +5 | +0.1% | 31,000 |
| 2024/08/08 | 3,750 | 3,880 | 3,750 | 3,850 | +70 | +1.9% | 44,900 |
| 2024/08/07 | 3,740 | 3,870 | 3,735 | 3,780 | -20 | -0.5% | 95,500 |
| 2024/08/06 | 3,615 | 3,845 | 3,615 | 3,800 | +220 | +6.1% | 47,800 |
| 2024/08/05 | 3,600 | 3,840 | 3,535 | 3,580 | -190 | -5% | 57,900 |
| 2024/08/02 | 3,845 | 3,865 | 3,745 | 3,770 | -130 | -3.3% | 46,400 |
| 2024/08/01 | 4,050 | 4,145 | 3,900 | 3,900 | -110 | -2.7% | 46,400 |
| 2024/07/31 | 4,050 | 4,050 | 3,900 | 4,010 | +80 | +2% | 30,800 |
| 2024/07/30 | 4,085 | 4,085 | 3,930 | 3,930 | -105 | -2.6% | 43,400 |
| 2024/07/29 | 3,970 | 4,070 | 3,905 | 4,035 | +65 | +1.6% | 33,500 |
| 2024/07/26 | 4,280 | 4,335 | 3,885 | 3,970 | -240 | -5.7% | 112,900 |
| 2024/07/25 | 4,010 | 4,280 | 3,985 | 4,210 | +280 | +7.1% | 121,900 |
| 2024/07/24 | 3,890 | 3,940 | 3,850 | 3,930 | +95 | +2.5% | 24,500 |
| 2024/07/23 | 3,820 | 3,870 | 3,770 | 3,835 | +65 | +1.7% | 16,900 |
| 2024/07/22 | 3,910 | 3,910 | 3,730 | 3,770 | -145 | -3.7% | 31,000 |
| 2024/07/19 | 3,990 | 4,010 | 3,805 | 3,915 | -40 | -1% | 42,300 |
| 2024/07/18 | 3,750 | 3,990 | 3,750 | 3,955 | +250 | +6.7% | 48,900 |
| 2024/07/17 | 3,760 | 3,765 | 3,680 | 3,705 | -30 | -0.8% | 13,000 |
| 2024/07/16 | 3,665 | 3,765 | 3,650 | 3,735 | +140 | +3.9% | 37,300 |
| 2024/07/12 | 3,555 | 3,710 | 3,555 | 3,595 | +70 | +2% | 47,700 |
| 2024/07/11 | 3,525 | 3,525 | 3,475 | 3,525 | ±0 | ±0% | 12,400 |
| 2024/07/10 | 3,530 | 3,530 | 3,485 | 3,525 | +5 | +0.1% | 12,800 |
| 2024/07/09 | 3,555 | 3,555 | 3,475 | 3,520 | -10 | -0.3% | 21,300 |
| 2024/07/08 | 3,555 | 3,600 | 3,525 | 3,530 | -30 | -0.8% | 22,900 |
| 2024/07/05 | 3,395 | 3,560 | 3,390 | 3,560 | +165 | +4.9% | 42,100 |
| 2024/07/04 | 3,395 | 3,415 | 3,365 | 3,395 | +25 | +0.7% | 10,700 |
| 2024/07/03 | 3,300 | 3,380 | 3,285 | 3,370 | +50 | +1.5% | 13,600 |
| 2024/07/02 | 3,365 | 3,395 | 3,310 | 3,320 | -50 | -1.5% | 23,900 |
| 2024/07/01 | 3,455 | 3,455 | 3,370 | 3,370 | -80 | -2.3% | 26,400 |
| 2024/06/28 | 3,490 | 3,490 | 3,430 | 3,450 | -35 | -1% | 17,100 |
| 2024/06/27 | 3,445 | 3,485 | 3,390 | 3,485 | +80 | +2.3% | 17,900 |
51～
100
件表示中 / 5736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 | 324,500円 | +5.8% | +68.9% | 0.52% | 1298.00倍 | 5.04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 |
| ブロンコＢ | 369,000円 | +12.9% | +35.8% | 0.65% | 37.34倍 | 2.85倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 242,800円 | -0.9% | +9.0% | 2.14% | 23.65倍 | 1.58倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ミニストップ | 179,700円 | +13.8% | +999.9% | 1.11% | 130.32倍 | 1.34倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| チヨダ | 136,400円 | +2.1% | +8.5% | 2.49% | 34.29倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
市場注目の銘柄
チャート関連のコラム
