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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,711 | 1,734 | 1,711 | 1,728 | +11 | +0.6% | 15,600 |
| 2018/07/19 | 1,740 | 1,742 | 1,716 | 1,717 | -20 | -1.2% | 17,300 |
| 2018/07/18 | 1,720 | 1,745 | 1,714 | 1,737 | +25 | +1.5% | 27,100 |
| 2018/07/17 | 1,676 | 1,723 | 1,674 | 1,712 | +21 | +1.2% | 45,800 |
| 2018/07/13 | 1,680 | 1,698 | 1,671 | 1,691 | +14 | +0.8% | 39,600 |
| 2018/07/12 | 1,673 | 1,687 | 1,673 | 1,677 | +5 | +0.3% | 22,400 |
| 2018/07/11 | 1,687 | 1,690 | 1,672 | 1,672 | -15 | -0.9% | 35,400 |
| 2018/07/10 | 1,698 | 1,703 | 1,687 | 1,687 | -11 | -0.6% | 30,300 |
| 2018/07/09 | 1,691 | 1,702 | 1,681 | 1,698 | +3 | +0.2% | 35,500 |
| 2018/07/06 | 1,691 | 1,701 | 1,690 | 1,695 | +3 | +0.2% | 22,000 |
| 2018/07/05 | 1,717 | 1,718 | 1,692 | 1,692 | -27 | -1.6% | 42,800 |
| 2018/07/04 | 1,700 | 1,725 | 1,700 | 1,719 | +18 | +1.1% | 24,600 |
| 2018/07/03 | 1,710 | 1,719 | 1,700 | 1,701 | -3 | -0.2% | 34,100 |
| 2018/07/02 | 1,750 | 1,750 | 1,704 | 1,704 | -46 | -2.6% | 45,800 |
| 2018/06/29 | 1,763 | 1,766 | 1,749 | 1,750 | -17 | -1% | 28,300 |
| 2018/06/28 | 1,791 | 1,791 | 1,760 | 1,767 | -28 | -1.6% | 25,800 |
| 2018/06/27 | 1,772 | 1,799 | 1,770 | 1,795 | +30 | +1.7% | 26,600 |
| 2018/06/26 | 1,771 | 1,772 | 1,761 | 1,765 | -6 | -0.3% | 19,100 |
| 2018/06/25 | 1,798 | 1,798 | 1,768 | 1,771 | -23 | -1.3% | 21,300 |
| 2018/06/22 | 1,783 | 1,795 | 1,776 | 1,794 | +9 | +0.5% | 25,700 |
| 2018/06/21 | 1,784 | 1,791 | 1,783 | 1,785 | +1 | +0.1% | 18,600 |
| 2018/06/20 | 1,760 | 1,784 | 1,760 | 1,784 | +25 | +1.4% | 24,600 |
| 2018/06/19 | 1,778 | 1,778 | 1,756 | 1,759 | -23 | -1.3% | 33,200 |
| 2018/06/18 | 1,799 | 1,799 | 1,779 | 1,782 | -19 | -1.1% | 34,500 |
| 2018/06/15 | 1,804 | 1,811 | 1,800 | 1,801 | -3 | -0.2% | 16,500 |
| 2018/06/14 | 1,821 | 1,826 | 1,804 | 1,804 | -25 | -1.4% | 27,000 |
| 2018/06/13 | 1,831 | 1,839 | 1,829 | 1,829 | -2 | -0.1% | 36,700 |
| 2018/06/12 | 1,821 | 1,836 | 1,816 | 1,831 | +11 | +0.6% | 79,700 |
| 2018/06/11 | 1,820 | 1,822 | 1,804 | 1,820 | ±0 | ±0% | 31,700 |
| 2018/06/08 | 1,799 | 1,823 | 1,799 | 1,820 | +15 | +0.8% | 52,500 |
| 2018/06/07 | 1,808 | 1,810 | 1,796 | 1,805 | -11 | -0.6% | 34,700 |
| 2018/06/06 | 1,807 | 1,822 | 1,801 | 1,816 | +9 | +0.5% | 61,400 |
| 2018/06/05 | 1,808 | 1,812 | 1,797 | 1,807 | -1 | -0.1% | 34,300 |
| 2018/06/04 | 1,793 | 1,808 | 1,786 | 1,808 | +15 | +0.8% | 59,800 |
| 2018/06/01 | 1,771 | 1,797 | 1,769 | 1,793 | +22 | +1.2% | 51,700 |
| 2018/05/31 | 1,760 | 1,776 | 1,752 | 1,771 | +17 | +1% | 53,600 |
| 2018/05/30 | 1,770 | 1,770 | 1,743 | 1,754 | -28 | -1.6% | 113,800 |
| 2018/05/29 | 1,819 | 1,823 | 1,778 | 1,782 | -65 | -3.5% | 344,000 |
| 2018/05/28 | 1,845 | 1,852 | 1,828 | 1,847 | +5 | +0.3% | 383,400 |
| 2018/05/25 | 1,875 | 1,876 | 1,836 | 1,842 | -37 | -2% | 187,400 |
| 2018/05/24 | 1,872 | 1,887 | 1,871 | 1,879 | +10 | +0.5% | 114,000 |
| 2018/05/23 | 1,859 | 1,871 | 1,857 | 1,869 | +14 | +0.8% | 61,000 |
| 2018/05/22 | 1,880 | 1,880 | 1,854 | 1,855 | -20 | -1.1% | 80,800 |
| 2018/05/21 | 1,850 | 1,878 | 1,845 | 1,875 | +37 | +2% | 131,400 |
| 2018/05/18 | 1,839 | 1,845 | 1,831 | 1,838 | +2 | +0.1% | 48,900 |
| 2018/05/17 | 1,839 | 1,839 | 1,832 | 1,836 | +1 | +0.1% | 58,000 |
| 2018/05/16 | 1,850 | 1,850 | 1,832 | 1,835 | -13 | -0.7% | 65,700 |
| 2018/05/15 | 1,847 | 1,851 | 1,844 | 1,848 | ±0 | ±0% | 38,000 |
| 2018/05/14 | 1,836 | 1,855 | 1,830 | 1,848 | +9 | +0.5% | 86,000 |
| 2018/05/11 | 1,832 | 1,839 | 1,828 | 1,839 | +7 | +0.4% | 42,000 |
1701～
1750
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
