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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,696 | 1,696 | 1,675 | 1,676 | -7 | -0.4% | 62,600 |
| 2017/07/14 | 1,682 | 1,685 | 1,676 | 1,683 | +8 | +0.5% | 25,500 |
| 2017/07/13 | 1,678 | 1,680 | 1,673 | 1,675 | -1 | -0.1% | 30,900 |
| 2017/07/12 | 1,684 | 1,684 | 1,674 | 1,676 | -7 | -0.4% | 62,000 |
| 2017/07/11 | 1,682 | 1,687 | 1,680 | 1,683 | +2 | +0.1% | 36,100 |
| 2017/07/10 | 1,683 | 1,689 | 1,681 | 1,681 | -2 | -0.1% | 30,700 |
| 2017/07/07 | 1,691 | 1,691 | 1,683 | 1,683 | -7 | -0.4% | 27,800 |
| 2017/07/06 | 1,697 | 1,697 | 1,688 | 1,690 | -3 | -0.2% | 19,100 |
| 2017/07/05 | 1,687 | 1,697 | 1,683 | 1,693 | +3 | +0.2% | 26,300 |
| 2017/07/04 | 1,695 | 1,698 | 1,687 | 1,690 | ±0 | ±0% | 18,100 |
| 2017/07/03 | 1,693 | 1,697 | 1,688 | 1,690 | +2 | +0.1% | 23,300 |
| 2017/06/30 | 1,687 | 1,691 | 1,683 | 1,688 | +2 | +0.1% | 21,800 |
| 2017/06/29 | 1,690 | 1,690 | 1,684 | 1,686 | +1 | +0.1% | 29,100 |
| 2017/06/28 | 1,694 | 1,694 | 1,685 | 1,685 | -6 | -0.4% | 15,000 |
| 2017/06/27 | 1,696 | 1,696 | 1,685 | 1,691 | +4 | +0.2% | 24,100 |
| 2017/06/26 | 1,690 | 1,693 | 1,684 | 1,687 | +2 | +0.1% | 15,900 |
| 2017/06/23 | 1,686 | 1,692 | 1,683 | 1,685 | -1 | -0.1% | 20,600 |
| 2017/06/22 | 1,694 | 1,694 | 1,685 | 1,686 | -1 | -0.1% | 25,200 |
| 2017/06/21 | 1,690 | 1,696 | 1,687 | 1,687 | -5 | -0.3% | 27,400 |
| 2017/06/20 | 1,701 | 1,702 | 1,691 | 1,692 | +2 | +0.1% | 23,700 |
| 2017/06/19 | 1,705 | 1,710 | 1,690 | 1,690 | -5 | -0.3% | 28,700 |
| 2017/06/16 | 1,700 | 1,707 | 1,694 | 1,695 | -7 | -0.4% | 24,300 |
| 2017/06/15 | 1,692 | 1,709 | 1,692 | 1,702 | +10 | +0.6% | 22,500 |
| 2017/06/14 | 1,699 | 1,708 | 1,692 | 1,692 | -6 | -0.4% | 22,100 |
| 2017/06/13 | 1,702 | 1,713 | 1,698 | 1,698 | -1 | -0.1% | 15,100 |
| 2017/06/12 | 1,700 | 1,701 | 1,693 | 1,699 | +3 | +0.2% | 18,800 |
| 2017/06/09 | 1,697 | 1,705 | 1,694 | 1,696 | +1 | +0.1% | 26,400 |
| 2017/06/08 | 1,707 | 1,718 | 1,695 | 1,695 | -6 | -0.4% | 34,100 |
| 2017/06/07 | 1,705 | 1,706 | 1,696 | 1,701 | -8 | -0.5% | 31,100 |
| 2017/06/06 | 1,726 | 1,726 | 1,708 | 1,709 | -12 | -0.7% | 25,600 |
| 2017/06/05 | 1,725 | 1,725 | 1,713 | 1,721 | -5 | -0.3% | 27,300 |
| 2017/06/02 | 1,710 | 1,726 | 1,697 | 1,726 | +28 | +1.6% | 58,600 |
| 2017/06/01 | 1,688 | 1,706 | 1,681 | 1,698 | +21 | +1.3% | 34,500 |
| 2017/05/31 | 1,684 | 1,693 | 1,676 | 1,677 | -9 | -0.5% | 47,300 |
| 2017/05/30 | 1,693 | 1,695 | 1,685 | 1,686 | -3 | -0.2% | 33,700 |
| 2017/05/29 | 1,695 | 1,703 | 1,687 | 1,689 | -10 | -0.6% | 44,100 |
| 2017/05/26 | 1,705 | 1,708 | 1,698 | 1,699 | -1 | -0.1% | 32,900 |
| 2017/05/25 | 1,715 | 1,717 | 1,699 | 1,700 | -22 | -1.3% | 63,300 |
| 2017/05/24 | 1,712 | 1,723 | 1,702 | 1,722 | +26 | +1.5% | 31,400 |
| 2017/05/23 | 1,698 | 1,705 | 1,692 | 1,696 | -2 | -0.1% | 29,100 |
| 2017/05/22 | 1,696 | 1,706 | 1,691 | 1,698 | +7 | +0.4% | 24,000 |
| 2017/05/19 | 1,707 | 1,707 | 1,685 | 1,691 | -14 | -0.8% | 53,700 |
| 2017/05/18 | 1,707 | 1,709 | 1,699 | 1,705 | -7 | -0.4% | 33,700 |
| 2017/05/17 | 1,717 | 1,720 | 1,697 | 1,712 | -5 | -0.3% | 39,400 |
| 2017/05/16 | 1,729 | 1,729 | 1,714 | 1,717 | -3 | -0.2% | 26,400 |
| 2017/05/15 | 1,728 | 1,728 | 1,717 | 1,720 | -6 | -0.3% | 23,900 |
| 2017/05/12 | 1,721 | 1,727 | 1,718 | 1,726 | +5 | +0.3% | 23,500 |
| 2017/05/11 | 1,717 | 1,722 | 1,710 | 1,721 | +14 | +0.8% | 25,800 |
| 2017/05/10 | 1,721 | 1,723 | 1,707 | 1,707 | -12 | -0.7% | 36,000 |
| 2017/05/09 | 1,720 | 1,722 | 1,710 | 1,719 | +3 | +0.2% | 34,400 |
1951～
2000
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
