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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 3,890 | 3,940 | 3,850 | 3,930 | +95 | +2.5% | 24,500 |
| 2024/07/23 | 3,820 | 3,870 | 3,770 | 3,835 | +65 | +1.7% | 16,900 |
| 2024/07/22 | 3,910 | 3,910 | 3,730 | 3,770 | -145 | -3.7% | 31,000 |
| 2024/07/19 | 3,990 | 4,010 | 3,805 | 3,915 | -40 | -1% | 42,300 |
| 2024/07/18 | 3,750 | 3,990 | 3,750 | 3,955 | +250 | +6.7% | 48,900 |
| 2024/07/17 | 3,760 | 3,765 | 3,680 | 3,705 | -30 | -0.8% | 13,000 |
| 2024/07/16 | 3,665 | 3,765 | 3,650 | 3,735 | +140 | +3.9% | 37,300 |
| 2024/07/12 | 3,555 | 3,710 | 3,555 | 3,595 | +70 | +2% | 47,700 |
| 2024/07/11 | 3,525 | 3,525 | 3,475 | 3,525 | ±0 | ±0% | 12,400 |
| 2024/07/10 | 3,530 | 3,530 | 3,485 | 3,525 | +5 | +0.1% | 12,800 |
| 2024/07/09 | 3,555 | 3,555 | 3,475 | 3,520 | -10 | -0.3% | 21,300 |
| 2024/07/08 | 3,555 | 3,600 | 3,525 | 3,530 | -30 | -0.8% | 22,900 |
| 2024/07/05 | 3,395 | 3,560 | 3,390 | 3,560 | +165 | +4.9% | 42,100 |
| 2024/07/04 | 3,395 | 3,415 | 3,365 | 3,395 | +25 | +0.7% | 10,700 |
| 2024/07/03 | 3,300 | 3,380 | 3,285 | 3,370 | +50 | +1.5% | 13,600 |
| 2024/07/02 | 3,365 | 3,395 | 3,310 | 3,320 | -50 | -1.5% | 23,900 |
| 2024/07/01 | 3,455 | 3,455 | 3,370 | 3,370 | -80 | -2.3% | 26,400 |
| 2024/06/28 | 3,490 | 3,490 | 3,430 | 3,450 | -35 | -1% | 17,100 |
| 2024/06/27 | 3,445 | 3,485 | 3,390 | 3,485 | +80 | +2.3% | 17,900 |
| 2024/06/26 | 3,385 | 3,410 | 3,325 | 3,405 | +45 | +1.3% | 25,700 |
| 2024/06/25 | 3,270 | 3,375 | 3,250 | 3,360 | +100 | +3.1% | 22,800 |
| 2024/06/24 | 3,260 | 3,285 | 3,250 | 3,260 | +25 | +0.8% | 13,500 |
| 2024/06/21 | 3,215 | 3,280 | 3,215 | 3,235 | -15 | -0.5% | 11,700 |
| 2024/06/20 | 3,280 | 3,290 | 3,220 | 3,250 | -20 | -0.6% | 14,100 |
| 2024/06/19 | 3,200 | 3,275 | 3,185 | 3,270 | +85 | +2.7% | 15,300 |
| 2024/06/18 | 3,175 | 3,200 | 3,170 | 3,185 | +20 | +0.6% | 7,000 |
| 2024/06/17 | 3,165 | 3,165 | 3,120 | 3,165 | ±0 | ±0% | 7,700 |
| 2024/06/14 | 3,105 | 3,175 | 3,095 | 3,165 | +70 | +2.3% | 16,500 |
| 2024/06/13 | 3,140 | 3,140 | 3,090 | 3,095 | -60 | -1.9% | 10,500 |
| 2024/06/12 | 3,180 | 3,225 | 3,130 | 3,155 | -15 | -0.5% | 17,900 |
| 2024/06/11 | 3,140 | 3,175 | 3,115 | 3,170 | +30 | +1% | 12,500 |
151～
200
件表示中 / 5824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 | 328,500円 | +5.8% | +68.9% | 0.52% | 1314.00倍 | 5.10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 |
| 上新電 | 203,400円 | -0.9% | -51.5% | 4.92% | 13.83倍 | 0.51倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ゲンキＧＤＣ | 312,500円 | +8.0% | +26.0% | 2.24% | 13.46倍 | 3.65倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ＢＥＥＮＯＳ | 399,000円 | -27.7% | +17.1% | 0.00% | 27.79倍 | 3.61倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ＧセブンＨＤ | 123,100円 | +14.0% | +16.2% | 3.25% | 9.61倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
