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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 1,742 | 1,757 | 1,741 | 1,751 | +20 | +1.2% | 24,700 |
| 2018/10/01 | 1,745 | 1,745 | 1,726 | 1,731 | -20 | -1.1% | 23,500 |
| 2018/09/28 | 1,765 | 1,766 | 1,751 | 1,751 | -12 | -0.7% | 15,900 |
| 2018/09/27 | 1,794 | 1,794 | 1,755 | 1,763 | -34 | -1.9% | 35,500 |
| 2018/09/26 | 1,782 | 1,797 | 1,775 | 1,797 | +17 | +1% | 37,000 |
| 2018/09/25 | 1,769 | 1,780 | 1,764 | 1,780 | +16 | +0.9% | 45,800 |
| 2018/09/21 | 1,754 | 1,764 | 1,750 | 1,764 | +10 | +0.6% | 33,800 |
| 2018/09/20 | 1,744 | 1,754 | 1,739 | 1,754 | +11 | +0.6% | 34,000 |
| 2018/09/19 | 1,707 | 1,743 | 1,707 | 1,743 | +37 | +2.2% | 42,700 |
| 2018/09/18 | 1,709 | 1,710 | 1,701 | 1,706 | -1 | -0.1% | 24,100 |
| 2018/09/14 | 1,704 | 1,711 | 1,701 | 1,707 | +1 | +0.1% | 20,500 |
| 2018/09/13 | 1,700 | 1,707 | 1,698 | 1,706 | +4 | +0.2% | 12,300 |
| 2018/09/12 | 1,698 | 1,702 | 1,688 | 1,702 | +7 | +0.4% | 12,900 |
| 2018/09/11 | 1,696 | 1,697 | 1,690 | 1,695 | -1 | -0.1% | 14,800 |
| 2018/09/10 | 1,698 | 1,699 | 1,691 | 1,696 | +9 | +0.5% | 10,600 |
| 2018/09/07 | 1,681 | 1,690 | 1,678 | 1,687 | +7 | +0.4% | 11,500 |
| 2018/09/06 | 1,685 | 1,691 | 1,677 | 1,680 | -5 | -0.3% | 18,100 |
| 2018/09/05 | 1,682 | 1,693 | 1,679 | 1,685 | +3 | +0.2% | 16,900 |
| 2018/09/04 | 1,693 | 1,698 | 1,677 | 1,682 | -5 | -0.3% | 20,000 |
| 2018/09/03 | 1,700 | 1,700 | 1,685 | 1,687 | -7 | -0.4% | 10,700 |
| 2018/08/31 | 1,700 | 1,701 | 1,694 | 1,694 | -8 | -0.5% | 13,600 |
| 2018/08/30 | 1,710 | 1,718 | 1,701 | 1,702 | -7 | -0.4% | 16,200 |
| 2018/08/29 | 1,716 | 1,717 | 1,705 | 1,709 | -6 | -0.3% | 12,700 |
| 2018/08/28 | 1,720 | 1,720 | 1,702 | 1,715 | +8 | +0.5% | 18,000 |
| 2018/08/27 | 1,710 | 1,719 | 1,707 | 1,707 | +7 | +0.4% | 15,800 |
| 2018/08/24 | 1,672 | 1,700 | 1,672 | 1,700 | +29 | +1.7% | 16,400 |
| 2018/08/23 | 1,662 | 1,673 | 1,662 | 1,671 | +1 | +0.1% | 17,700 |
| 2018/08/22 | 1,664 | 1,675 | 1,662 | 1,670 | +6 | +0.4% | 15,700 |
| 2018/08/21 | 1,670 | 1,671 | 1,660 | 1,664 | -7 | -0.4% | 21,800 |
| 2018/08/20 | 1,676 | 1,686 | 1,671 | 1,671 | -5 | -0.3% | 17,400 |
| 2018/08/17 | 1,681 | 1,684 | 1,674 | 1,676 | -5 | -0.3% | 25,200 |
| 2018/08/16 | 1,690 | 1,690 | 1,678 | 1,681 | -12 | -0.7% | 19,800 |
| 2018/08/15 | 1,709 | 1,709 | 1,692 | 1,693 | -10 | -0.6% | 13,100 |
| 2018/08/14 | 1,686 | 1,704 | 1,686 | 1,703 | +18 | +1.1% | 19,800 |
| 2018/08/13 | 1,700 | 1,700 | 1,680 | 1,685 | -19 | -1.1% | 25,600 |
| 2018/08/10 | 1,719 | 1,719 | 1,701 | 1,704 | -9 | -0.5% | 16,000 |
| 2018/08/09 | 1,720 | 1,720 | 1,708 | 1,713 | -6 | -0.3% | 8,100 |
| 2018/08/08 | 1,709 | 1,725 | 1,709 | 1,719 | +11 | +0.6% | 13,100 |
| 2018/08/07 | 1,702 | 1,708 | 1,698 | 1,708 | +8 | +0.5% | 12,600 |
| 2018/08/06 | 1,705 | 1,712 | 1,700 | 1,700 | -5 | -0.3% | 13,300 |
| 2018/08/03 | 1,720 | 1,720 | 1,703 | 1,705 | -11 | -0.6% | 12,400 |
| 2018/08/02 | 1,730 | 1,734 | 1,713 | 1,716 | -5 | -0.3% | 16,200 |
| 2018/08/01 | 1,723 | 1,724 | 1,714 | 1,721 | +14 | +0.8% | 16,300 |
| 2018/07/31 | 1,726 | 1,727 | 1,707 | 1,707 | -19 | -1.1% | 40,900 |
| 2018/07/30 | 1,737 | 1,737 | 1,721 | 1,726 | -7 | -0.4% | 13,500 |
| 2018/07/27 | 1,742 | 1,742 | 1,730 | 1,733 | +3 | +0.2% | 14,900 |
| 2018/07/26 | 1,734 | 1,739 | 1,723 | 1,730 | +15 | +0.9% | 17,100 |
| 2018/07/25 | 1,734 | 1,734 | 1,714 | 1,715 | -8 | -0.5% | 11,000 |
| 2018/07/24 | 1,734 | 1,734 | 1,723 | 1,723 | -6 | -0.3% | 10,000 |
| 2018/07/23 | 1,728 | 1,735 | 1,720 | 1,729 | +1 | +0.1% | 18,000 |
1651～
1700
件表示中 / 5889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 | 353,500円 | +10.1% | +22.0% | 0.48% | 565.60倍 | 5.43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 | 564,000円 | +18.2% | +2.8% | 1.77% | 11.28倍 | 1.39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 |
| サーラ | 92,000円 | +9.4% | -6.0% | 3.48% | 11.58倍 | 0.68倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ＧセブンＨＤ | 133,600円 | +7.4% | +15.2% | 2.99% | 10.24倍 | 1.79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 |
| インターメスティ | 191,200円 | +10.0% | +12.6% | 2.24% | 15.60倍 | 2.54倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
