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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 1,804 | 1,835 | 1,801 | 1,829 | +24 | +1.3% | 195,800 |
| 2017/12/11 | 1,787 | 1,805 | 1,774 | 1,805 | +17 | +1% | 105,500 |
| 2017/12/08 | 1,765 | 1,791 | 1,764 | 1,788 | +24 | +1.4% | 123,400 |
| 2017/12/07 | 1,750 | 1,764 | 1,743 | 1,764 | +19 | +1.1% | 91,100 |
| 2017/12/06 | 1,727 | 1,752 | 1,725 | 1,745 | +18 | +1% | 97,800 |
| 2017/12/05 | 1,739 | 1,739 | 1,716 | 1,727 | -5 | -0.3% | 57,500 |
| 2017/12/04 | 1,729 | 1,741 | 1,722 | 1,732 | +11 | +0.6% | 78,800 |
| 2017/12/01 | 1,745 | 1,745 | 1,716 | 1,721 | -24 | -1.4% | 112,400 |
| 2017/11/30 | 1,746 | 1,749 | 1,738 | 1,745 | -3 | -0.2% | 71,400 |
| 2017/11/29 | 1,770 | 1,773 | 1,744 | 1,748 | -21 | -1.2% | 162,800 |
| 2017/11/28 | 1,780 | 1,787 | 1,765 | 1,769 | -39 | -2.2% | 385,300 |
| 2017/11/27 | 1,810 | 1,820 | 1,806 | 1,808 | -20 | -1.1% | 439,300 |
| 2017/11/24 | 1,822 | 1,839 | 1,821 | 1,828 | +5 | +0.3% | 128,400 |
| 2017/11/22 | 1,857 | 1,857 | 1,817 | 1,823 | -34 | -1.8% | 125,200 |
| 2017/11/21 | 1,832 | 1,868 | 1,829 | 1,857 | +32 | +1.8% | 207,400 |
| 2017/11/20 | 1,807 | 1,827 | 1,800 | 1,825 | +29 | +1.6% | 120,500 |
| 2017/11/17 | 1,810 | 1,813 | 1,790 | 1,796 | -9 | -0.5% | 93,400 |
| 2017/11/16 | 1,798 | 1,815 | 1,795 | 1,805 | +7 | +0.4% | 82,200 |
| 2017/11/15 | 1,810 | 1,810 | 1,786 | 1,798 | -12 | -0.7% | 119,000 |
| 2017/11/14 | 1,804 | 1,816 | 1,797 | 1,810 | +15 | +0.8% | 106,200 |
| 2017/11/13 | 1,805 | 1,805 | 1,791 | 1,795 | -8 | -0.4% | 74,000 |
| 2017/11/10 | 1,798 | 1,808 | 1,791 | 1,803 | ±0 | ±0% | 72,700 |
| 2017/11/09 | 1,800 | 1,807 | 1,790 | 1,803 | +6 | +0.3% | 86,000 |
| 2017/11/08 | 1,798 | 1,798 | 1,786 | 1,797 | +4 | +0.2% | 60,600 |
| 2017/11/07 | 1,810 | 1,811 | 1,783 | 1,793 | -14 | -0.8% | 124,600 |
| 2017/11/06 | 1,795 | 1,812 | 1,792 | 1,807 | +17 | +0.9% | 88,800 |
| 2017/11/02 | 1,780 | 1,792 | 1,777 | 1,790 | +16 | +0.9% | 67,100 |
| 2017/11/01 | 1,780 | 1,781 | 1,770 | 1,774 | -2 | -0.1% | 69,100 |
| 2017/10/31 | 1,771 | 1,779 | 1,768 | 1,776 | +8 | +0.5% | 54,700 |
| 2017/10/30 | 1,777 | 1,778 | 1,760 | 1,768 | +1 | +0.1% | 89,400 |
| 2017/10/27 | 1,760 | 1,770 | 1,757 | 1,767 | +12 | +0.7% | 67,800 |
| 2017/10/26 | 1,746 | 1,761 | 1,746 | 1,755 | +9 | +0.5% | 52,500 |
| 2017/10/25 | 1,754 | 1,756 | 1,745 | 1,746 | -1 | -0.1% | 73,200 |
| 2017/10/24 | 1,756 | 1,756 | 1,745 | 1,747 | -6 | -0.3% | 73,000 |
| 2017/10/23 | 1,767 | 1,767 | 1,751 | 1,753 | +2 | +0.1% | 63,600 |
| 2017/10/20 | 1,741 | 1,753 | 1,737 | 1,751 | +11 | +0.6% | 55,700 |
| 2017/10/19 | 1,756 | 1,757 | 1,740 | 1,740 | -12 | -0.7% | 77,400 |
| 2017/10/18 | 1,750 | 1,770 | 1,750 | 1,752 | +11 | +0.6% | 87,000 |
| 2017/10/17 | 1,745 | 1,750 | 1,737 | 1,741 | +7 | +0.4% | 114,400 |
| 2017/10/16 | 1,682 | 1,742 | 1,652 | 1,734 | -95 | -5.2% | 532,100 |
| 2017/10/13 | 1,860 | 1,860 | 1,821 | 1,829 | -28 | -1.5% | 69,100 |
| 2017/10/12 | 1,845 | 1,861 | 1,840 | 1,857 | +17 | +0.9% | 50,600 |
| 2017/10/11 | 1,844 | 1,845 | 1,834 | 1,840 | ±0 | ±0% | 41,200 |
| 2017/10/10 | 1,822 | 1,843 | 1,822 | 1,840 | +18 | +1% | 43,800 |
| 2017/10/06 | 1,804 | 1,826 | 1,801 | 1,822 | +18 | +1% | 43,600 |
| 2017/10/05 | 1,815 | 1,815 | 1,800 | 1,804 | -9 | -0.5% | 23,200 |
| 2017/10/04 | 1,820 | 1,824 | 1,806 | 1,813 | -7 | -0.4% | 28,900 |
| 2017/10/03 | 1,817 | 1,823 | 1,816 | 1,820 | +5 | +0.3% | 29,500 |
| 2017/10/02 | 1,806 | 1,815 | 1,806 | 1,815 | +12 | +0.7% | 35,000 |
| 2017/09/29 | 1,805 | 1,806 | 1,801 | 1,803 | -2 | -0.1% | 29,600 |
1851～
1900
件表示中 / 5891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 | 358,500円 | +10.1% | +22.0% | 0.47% | 573.60倍 | 5.51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 | 572,000円 | +18.2% | +2.8% | 1.75% | 11.44倍 | 1.41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 | 92,600円 | +9.4% | -6.0% | 3.46% | 11.66倍 | 0.69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 | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31倍 | 1.80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 | 193,600円 | +10.0% | +12.6% | 2.22% | 15.80倍 | 2.57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
