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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,200 | 3,200 | 3,175 | 3,175 | -25 | -0.8% | 7,200 |
| 2024/11/01 | 3,180 | 3,225 | 3,180 | 3,200 | +5 | +0.2% | 10,100 |
| 2024/10/31 | 3,170 | 3,225 | 3,170 | 3,195 | +15 | +0.5% | 7,800 |
| 2024/10/30 | 3,225 | 3,225 | 3,170 | 3,180 | -30 | -0.9% | 25,500 |
| 2024/10/29 | 3,190 | 3,210 | 3,185 | 3,210 | +20 | +0.6% | 5,500 |
| 2024/10/28 | 3,190 | 3,220 | 3,175 | 3,190 | +25 | +0.8% | 6,800 |
| 2024/10/25 | 3,195 | 3,195 | 3,135 | 3,165 | -30 | -0.9% | 12,800 |
| 2024/10/24 | 3,180 | 3,215 | 3,165 | 3,195 | +10 | +0.3% | 14,700 |
| 2024/10/23 | 3,235 | 3,235 | 3,185 | 3,185 | -50 | -1.5% | 13,600 |
| 2024/10/22 | 3,305 | 3,305 | 3,230 | 3,235 | -45 | -1.4% | 14,000 |
| 2024/10/21 | 3,310 | 3,315 | 3,270 | 3,280 | -20 | -0.6% | 8,500 |
| 2024/10/18 | 3,265 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 5,800 |
| 2024/10/17 | 3,300 | 3,305 | 3,265 | 3,265 | -35 | -1.1% | 8,400 |
| 2024/10/16 | 3,320 | 3,385 | 3,300 | 3,300 | -5 | -0.2% | 14,300 |
| 2024/10/15 | 3,280 | 3,345 | 3,280 | 3,305 | +25 | +0.8% | 19,900 |
| 2024/10/11 | 3,245 | 3,295 | 3,220 | 3,280 | +65 | +2% | 25,800 |
| 2024/10/10 | 3,290 | 3,290 | 3,190 | 3,215 | -80 | -2.4% | 34,300 |
| 2024/10/09 | 3,220 | 3,295 | 3,180 | 3,295 | -135 | -3.9% | 100,900 |
| 2024/10/08 | 3,480 | 3,480 | 3,405 | 3,430 | -65 | -1.9% | 42,100 |
| 2024/10/07 | 3,430 | 3,495 | 3,410 | 3,495 | +45 | +1.3% | 21,300 |
| 2024/10/04 | 3,400 | 3,475 | 3,400 | 3,450 | +70 | +2.1% | 15,000 |
| 2024/10/03 | 3,395 | 3,425 | 3,315 | 3,380 | -15 | -0.4% | 27,900 |
| 2024/10/02 | 3,460 | 3,540 | 3,330 | 3,395 | -120 | -3.4% | 81,100 |
| 2024/10/01 | 3,495 | 3,540 | 3,485 | 3,515 | -10 | -0.3% | 22,300 |
| 2024/09/30 | 3,500 | 3,545 | 3,485 | 3,525 | -25 | -0.7% | 17,700 |
| 2024/09/27 | 3,560 | 3,560 | 3,515 | 3,550 | -15 | -0.4% | 14,100 |
| 2024/09/26 | 3,455 | 3,565 | 3,455 | 3,565 | +125 | +3.6% | 30,100 |
| 2024/09/25 | 3,420 | 3,475 | 3,410 | 3,440 | +25 | +0.7% | 38,700 |
| 2024/09/24 | 3,450 | 3,450 | 3,410 | 3,415 | -25 | -0.7% | 22,100 |
| 2024/09/20 | 3,440 | 3,460 | 3,400 | 3,440 | -10 | -0.3% | 45,400 |
| 2024/09/19 | 3,485 | 3,505 | 3,450 | 3,450 | -35 | -1% | 18,200 |
| 2024/09/18 | 3,545 | 3,570 | 3,425 | 3,485 | -15 | -0.4% | 26,900 |
| 2024/09/17 | 3,520 | 3,550 | 3,450 | 3,500 | +5 | +0.1% | 24,200 |
| 2024/09/13 | 3,460 | 3,520 | 3,430 | 3,495 | ±0 | ±0% | 26,600 |
| 2024/09/12 | 3,355 | 3,525 | 3,355 | 3,495 | +145 | +4.3% | 32,900 |
| 2024/09/11 | 3,410 | 3,410 | 3,325 | 3,350 | -15 | -0.4% | 42,600 |
| 2024/09/10 | 3,350 | 3,405 | 3,310 | 3,365 | +55 | +1.7% | 21,400 |
| 2024/09/09 | 3,270 | 3,350 | 3,270 | 3,310 | -15 | -0.5% | 21,900 |
| 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 |
101～
150
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
