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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/21 | 3,990 | 4,045 | 3,960 | 3,995 | +45 | +1.1% | 34,600 |
| 2024/08/20 | 3,895 | 3,965 | 3,895 | 3,950 | +65 | +1.7% | 24,000 |
| 2024/08/19 | 3,920 | 3,925 | 3,855 | 3,885 | ±0 | ±0% | 16,800 |
| 2024/08/16 | 3,880 | 4,085 | 3,830 | 3,885 | +5 | +0.1% | 68,000 |
| 2024/08/15 | 3,935 | 3,935 | 3,835 | 3,880 | -55 | -1.4% | 34,000 |
| 2024/08/14 | 3,965 | 3,965 | 3,890 | 3,935 | -10 | -0.3% | 14,800 |
| 2024/08/13 | 3,855 | 3,965 | 3,840 | 3,945 | +90 | +2.3% | 20,900 |
| 2024/08/09 | 3,910 | 3,930 | 3,805 | 3,855 | +5 | +0.1% | 31,000 |
| 2024/08/08 | 3,750 | 3,880 | 3,750 | 3,850 | +70 | +1.9% | 44,900 |
| 2024/08/07 | 3,740 | 3,870 | 3,735 | 3,780 | -20 | -0.5% | 95,500 |
| 2024/08/06 | 3,615 | 3,845 | 3,615 | 3,800 | +220 | +6.1% | 47,800 |
| 2024/08/05 | 3,600 | 3,840 | 3,535 | 3,580 | -190 | -5% | 57,900 |
| 2024/08/02 | 3,845 | 3,865 | 3,745 | 3,770 | -130 | -3.3% | 46,400 |
| 2024/08/01 | 4,050 | 4,145 | 3,900 | 3,900 | -110 | -2.7% | 46,400 |
| 2024/07/31 | 4,050 | 4,050 | 3,900 | 4,010 | +80 | +2% | 30,800 |
| 2024/07/30 | 4,085 | 4,085 | 3,930 | 3,930 | -105 | -2.6% | 43,400 |
| 2024/07/29 | 3,970 | 4,070 | 3,905 | 4,035 | +65 | +1.6% | 33,500 |
| 2024/07/26 | 4,280 | 4,335 | 3,885 | 3,970 | -240 | -5.7% | 112,900 |
| 2024/07/25 | 4,010 | 4,280 | 3,985 | 4,210 | +280 | +7.1% | 121,900 |
151～
200
件表示中 / 5855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 | 355,500円 | +10.1% | +22.0% | 0.48% | 568.80倍 | 5.46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 |
| ＪＭＨＤ | 240,600円 | +4.5% | +7.3% | 1.83% | 9.89倍 | 1.46倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 松 屋 | 112,800円 | +3.9% | -10.4% | 1.06% | 26.02倍 | 2.12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 |
| オイラ大地 | 156,200円 | +5.5% | +21.9% | 1.02% | 13.56倍 | 1.79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 |
| マミーマート | 550,000円 | +18.2% | +2.8% | 1.82% | 11.00倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
