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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,565 | 1,569 | 1,553 | 1,553 | -15 | -1% | 31,800 |
| 2015/06/25 | 1,570 | 1,575 | 1,564 | 1,568 | -3 | -0.2% | 25,200 |
| 2015/06/24 | 1,568 | 1,573 | 1,561 | 1,571 | +5 | +0.3% | 41,600 |
| 2015/06/23 | 1,555 | 1,568 | 1,553 | 1,566 | +12 | +0.8% | 50,700 |
| 2015/06/22 | 1,550 | 1,556 | 1,547 | 1,554 | +9 | +0.6% | 55,300 |
| 2015/06/19 | 1,539 | 1,545 | 1,535 | 1,545 | +8 | +0.5% | 24,800 |
| 2015/06/18 | 1,541 | 1,542 | 1,535 | 1,537 | -4 | -0.3% | 24,100 |
| 2015/06/17 | 1,536 | 1,542 | 1,531 | 1,541 | +8 | +0.5% | 32,900 |
| 2015/06/16 | 1,535 | 1,548 | 1,532 | 1,533 | -7 | -0.5% | 46,800 |
| 2015/06/15 | 1,533 | 1,540 | 1,532 | 1,540 | +4 | +0.3% | 19,900 |
| 2015/06/12 | 1,534 | 1,541 | 1,532 | 1,536 | +3 | +0.2% | 30,800 |
| 2015/06/11 | 1,538 | 1,544 | 1,531 | 1,533 | +1 | +0.1% | 25,700 |
| 2015/06/10 | 1,531 | 1,539 | 1,530 | 1,532 | -1 | -0.1% | 14,300 |
| 2015/06/09 | 1,540 | 1,541 | 1,532 | 1,533 | -7 | -0.5% | 24,500 |
| 2015/06/08 | 1,540 | 1,546 | 1,539 | 1,540 | +2 | +0.1% | 29,300 |
| 2015/06/05 | 1,531 | 1,540 | 1,531 | 1,538 | -2 | -0.1% | 20,700 |
| 2015/06/04 | 1,530 | 1,544 | 1,526 | 1,540 | +17 | +1.1% | 39,900 |
| 2015/06/03 | 1,521 | 1,530 | 1,521 | 1,523 | -1 | -0.1% | 24,600 |
| 2015/06/02 | 1,521 | 1,527 | 1,520 | 1,524 | +1 | +0.1% | 16,100 |
| 2015/06/01 | 1,521 | 1,529 | 1,519 | 1,523 | +1 | +0.1% | 30,900 |
| 2015/05/29 | 1,521 | 1,528 | 1,520 | 1,522 | +1 | +0.1% | 38,500 |
| 2015/05/28 | 1,520 | 1,535 | 1,519 | 1,521 | +1 | +0.1% | 32,900 |
| 2015/05/27 | 1,528 | 1,528 | 1,513 | 1,520 | -15 | -1% | 72,800 |
| 2015/05/26 | 1,542 | 1,547 | 1,535 | 1,535 | -12 | -0.8% | 48,600 |
| 2015/05/25 | 1,539 | 1,548 | 1,538 | 1,547 | +7 | +0.5% | 42,100 |
| 2015/05/22 | 1,543 | 1,543 | 1,536 | 1,540 | -1 | -0.1% | 32,600 |
| 2015/05/21 | 1,542 | 1,544 | 1,538 | 1,541 | -1 | -0.1% | 40,100 |
| 2015/05/20 | 1,539 | 1,543 | 1,537 | 1,542 | +3 | +0.2% | 29,000 |
| 2015/05/19 | 1,539 | 1,542 | 1,537 | 1,539 | ±0 | ±0% | 30,100 |
| 2015/05/18 | 1,536 | 1,540 | 1,534 | 1,539 | +6 | +0.4% | 17,200 |
| 2015/05/15 | 1,535 | 1,540 | 1,531 | 1,533 | +3 | +0.2% | 29,500 |
| 2015/05/14 | 1,545 | 1,547 | 1,530 | 1,530 | -15 | -1% | 42,000 |
| 2015/05/13 | 1,535 | 1,545 | 1,534 | 1,545 | +7 | +0.5% | 31,600 |
| 2015/05/12 | 1,534 | 1,538 | 1,532 | 1,538 | +5 | +0.3% | 26,700 |
| 2015/05/11 | 1,536 | 1,537 | 1,531 | 1,533 | +1 | +0.1% | 28,800 |
| 2015/05/08 | 1,532 | 1,536 | 1,528 | 1,532 | ±0 | ±0% | 24,600 |
| 2015/05/07 | 1,530 | 1,539 | 1,526 | 1,532 | ±0 | ±0% | 31,400 |
| 2015/05/01 | 1,535 | 1,539 | 1,530 | 1,532 | -11 | -0.7% | 49,600 |
| 2015/04/30 | 1,550 | 1,552 | 1,541 | 1,543 | -10 | -0.6% | 45,100 |
| 2015/04/28 | 1,550 | 1,557 | 1,550 | 1,553 | +4 | +0.3% | 31,600 |
| 2015/04/27 | 1,548 | 1,550 | 1,544 | 1,549 | +3 | +0.2% | 21,200 |
| 2015/04/24 | 1,546 | 1,547 | 1,543 | 1,546 | ±0 | ±0% | 23,900 |
| 2015/04/23 | 1,550 | 1,550 | 1,543 | 1,546 | +4 | +0.3% | 25,500 |
| 2015/04/22 | 1,540 | 1,543 | 1,536 | 1,542 | +5 | +0.3% | 25,600 |
| 2015/04/21 | 1,538 | 1,546 | 1,533 | 1,537 | -1 | -0.1% | 44,300 |
| 2015/04/20 | 1,538 | 1,545 | 1,531 | 1,538 | -7 | -0.5% | 43,800 |
| 2015/04/17 | 1,559 | 1,559 | 1,545 | 1,545 | -15 | -1% | 55,000 |
| 2015/04/16 | 1,570 | 1,570 | 1,556 | 1,560 | -9 | -0.6% | 37,400 |
| 2015/04/15 | 1,600 | 1,600 | 1,557 | 1,569 | -32 | -2% | 104,100 |
| 2015/04/14 | 1,599 | 1,603 | 1,597 | 1,601 | +6 | +0.4% | 35,500 |
2301～
2350
件表示中 / 5737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 | 326,000円 | +5.8% | +68.9% | 0.52% | 1304.00倍 | 5.06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 |
| ブロンコＢ | 369,000円 | +12.9% | +35.8% | 0.65% | 37.34倍 | 2.85倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 241,300円 | -0.9% | +9.0% | 2.15% | 22.94倍 | 1.54倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| チヨダ | 137,500円 | -1.2% | +56.0% | 2.47% | 29.67倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| ミニストップ | 179,800円 | +13.8% | +999.9% | 1.11% | 130.38倍 | 1.35倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
