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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/28 | 1,800 | 1,807 | 1,790 | 1,805 | +5 | +0.3% | 47,500 |
| 2017/09/27 | 1,790 | 1,800 | 1,790 | 1,800 | +16 | +0.9% | 55,800 |
| 2017/09/26 | 1,776 | 1,785 | 1,773 | 1,784 | +12 | +0.7% | 39,900 |
| 2017/09/25 | 1,757 | 1,772 | 1,755 | 1,772 | +18 | +1% | 34,800 |
| 2017/09/22 | 1,756 | 1,756 | 1,743 | 1,754 | -5 | -0.3% | 20,800 |
| 2017/09/21 | 1,757 | 1,759 | 1,750 | 1,759 | +7 | +0.4% | 27,000 |
| 2017/09/20 | 1,743 | 1,755 | 1,743 | 1,752 | +2 | +0.1% | 18,400 |
| 2017/09/19 | 1,742 | 1,750 | 1,737 | 1,750 | +16 | +0.9% | 33,000 |
| 2017/09/15 | 1,737 | 1,743 | 1,722 | 1,734 | -3 | -0.2% | 28,600 |
| 2017/09/14 | 1,751 | 1,763 | 1,735 | 1,737 | -13 | -0.7% | 40,900 |
| 2017/09/13 | 1,766 | 1,777 | 1,748 | 1,750 | -12 | -0.7% | 37,000 |
| 2017/09/12 | 1,750 | 1,770 | 1,746 | 1,762 | +18 | +1% | 34,900 |
| 2017/09/11 | 1,740 | 1,748 | 1,739 | 1,744 | +9 | +0.5% | 17,800 |
| 2017/09/08 | 1,740 | 1,740 | 1,729 | 1,735 | -1 | -0.1% | 19,600 |
| 2017/09/07 | 1,731 | 1,739 | 1,725 | 1,736 | +9 | +0.5% | 16,400 |
| 2017/09/06 | 1,713 | 1,731 | 1,710 | 1,727 | +14 | +0.8% | 23,400 |
| 2017/09/05 | 1,727 | 1,734 | 1,713 | 1,713 | -14 | -0.8% | 27,900 |
| 2017/09/04 | 1,748 | 1,750 | 1,727 | 1,727 | -20 | -1.1% | 27,400 |
| 2017/09/01 | 1,750 | 1,750 | 1,741 | 1,747 | +1 | +0.1% | 15,800 |
| 2017/08/31 | 1,750 | 1,750 | 1,740 | 1,746 | +3 | +0.2% | 19,700 |
| 2017/08/30 | 1,719 | 1,743 | 1,719 | 1,743 | +24 | +1.4% | 25,300 |
1901～
1950
件表示中 / 5920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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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 |
| ゲオＨＤ | 168,600円 | +9.9% | -10.0% | 2.02% | 12.18倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| オイラ大地 | 176,300円 | +5.5% | +21.9% | 0.91% | 15.30倍 | 2.01倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| Ｕアローズ | 215,900円 | +9.8% | +5.8% | 3.43% | 11.73倍 | 1.58倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 120,200円 | +3.9% | -10.4% | 1.00% | 27.73倍 | 2.25倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
