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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 3,510 | 3,510 | 3,460 | 3,460 | -45 | -1.3% | 5,700 |
| 2024/12/17 | 3,420 | 3,515 | 3,420 | 3,505 | +80 | +2.3% | 15,000 |
| 2024/12/16 | 3,420 | 3,455 | 3,420 | 3,425 | +5 | +0.1% | 5,700 |
| 2024/12/13 | 3,465 | 3,475 | 3,420 | 3,420 | -85 | -2.4% | 13,400 |
| 2024/12/12 | 3,485 | 3,515 | 3,470 | 3,505 | +25 | +0.7% | 16,300 |
| 2024/12/11 | 3,460 | 3,490 | 3,445 | 3,480 | +20 | +0.6% | 12,200 |
| 2024/12/10 | 3,385 | 3,470 | 3,355 | 3,460 | +75 | +2.2% | 29,200 |
| 2024/12/09 | 3,330 | 3,395 | 3,330 | 3,385 | +55 | +1.7% | 11,200 |
| 2024/12/06 | 3,325 | 3,340 | 3,305 | 3,330 | +20 | +0.6% | 7,400 |
| 2024/12/05 | 3,340 | 3,360 | 3,310 | 3,310 | -30 | -0.9% | 5,900 |
| 2024/12/04 | 3,350 | 3,380 | 3,330 | 3,340 | -15 | -0.4% | 8,400 |
| 2024/12/03 | 3,370 | 3,400 | 3,345 | 3,355 | +20 | +0.6% | 10,300 |
| 2024/12/02 | 3,405 | 3,405 | 3,330 | 3,335 | -40 | -1.2% | 11,100 |
| 2024/11/29 | 3,395 | 3,410 | 3,355 | 3,375 | +20 | +0.6% | 19,700 |
| 2024/11/28 | 3,380 | 3,405 | 3,310 | 3,355 | +10 | +0.3% | 17,200 |
| 2024/11/27 | 3,330 | 3,350 | 3,315 | 3,345 | +25 | +0.8% | 10,700 |
| 2024/11/26 | 3,250 | 3,320 | 3,250 | 3,320 | +70 | +2.2% | 11,900 |
| 2024/11/25 | 3,260 | 3,280 | 3,250 | 3,250 | -10 | -0.3% | 7,500 |
| 2024/11/22 | 3,245 | 3,265 | 3,225 | 3,260 | +20 | +0.6% | 11,400 |
| 2024/11/21 | 3,245 | 3,245 | 3,230 | 3,240 | -5 | -0.2% | 5,500 |
| 2024/11/20 | 3,245 | 3,245 | 3,220 | 3,245 | ±0 | ±0% | 6,400 |
| 2024/11/19 | 3,225 | 3,255 | 3,225 | 3,245 | +5 | +0.2% | 4,700 |
| 2024/11/18 | 3,215 | 3,240 | 3,215 | 3,240 | +25 | +0.8% | 7,600 |
| 2024/11/15 | 3,270 | 3,270 | 3,215 | 3,215 | -25 | -0.8% | 7,800 |
| 2024/11/14 | 3,265 | 3,265 | 3,220 | 3,240 | -25 | -0.8% | 9,100 |
| 2024/11/13 | 3,285 | 3,285 | 3,250 | 3,265 | -20 | -0.6% | 9,700 |
| 2024/11/12 | 3,250 | 3,300 | 3,245 | 3,285 | +15 | +0.5% | 13,100 |
| 2024/11/11 | 3,240 | 3,270 | 3,220 | 3,270 | +30 | +0.9% | 6,300 |
| 2024/11/08 | 3,250 | 3,270 | 3,240 | 3,240 | -25 | -0.8% | 8,600 |
| 2024/11/07 | 3,250 | 3,265 | 3,220 | 3,265 | +10 | +0.3% | 8,000 |
| 2024/11/06 | 3,180 | 3,260 | 3,180 | 3,255 | +80 | +2.5% | 14,900 |
51～
100
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
