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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 1,554 | 1,562 | 1,552 | 1,562 | +8 | +0.5% | 60,300 |
| 2015/11/27 | 1,554 | 1,558 | 1,547 | 1,554 | -1 | -0.1% | 77,100 |
| 2015/11/26 | 1,551 | 1,563 | 1,546 | 1,555 | -14 | -0.9% | 209,500 |
| 2015/11/25 | 1,590 | 1,592 | 1,569 | 1,569 | -23 | -1.4% | 283,400 |
| 2015/11/24 | 1,593 | 1,594 | 1,590 | 1,592 | +1 | +0.1% | 121,700 |
| 2015/11/20 | 1,588 | 1,593 | 1,586 | 1,591 | +2 | +0.1% | 66,900 |
| 2015/11/19 | 1,594 | 1,595 | 1,589 | 1,589 | -5 | -0.3% | 71,000 |
| 2015/11/18 | 1,589 | 1,594 | 1,589 | 1,594 | +1 | +0.1% | 58,800 |
| 2015/11/17 | 1,591 | 1,593 | 1,589 | 1,593 | +4 | +0.3% | 54,800 |
| 2015/11/16 | 1,588 | 1,593 | 1,588 | 1,589 | -2 | -0.1% | 45,100 |
| 2015/11/13 | 1,590 | 1,593 | 1,588 | 1,591 | -2 | -0.1% | 39,800 |
| 2015/11/12 | 1,596 | 1,598 | 1,591 | 1,593 | -2 | -0.1% | 61,200 |
| 2015/11/11 | 1,589 | 1,595 | 1,588 | 1,595 | +6 | +0.4% | 64,700 |
| 2015/11/10 | 1,584 | 1,590 | 1,584 | 1,589 | +1 | +0.1% | 33,900 |
| 2015/11/09 | 1,584 | 1,588 | 1,582 | 1,588 | +9 | +0.6% | 43,500 |
| 2015/11/06 | 1,568 | 1,581 | 1,566 | 1,579 | +9 | +0.6% | 33,800 |
| 2015/11/05 | 1,577 | 1,577 | 1,570 | 1,570 | -7 | -0.4% | 40,100 |
| 2015/11/04 | 1,584 | 1,587 | 1,577 | 1,577 | -4 | -0.3% | 40,000 |
| 2015/11/02 | 1,586 | 1,587 | 1,580 | 1,581 | -6 | -0.4% | 48,400 |
| 2015/10/30 | 1,588 | 1,596 | 1,587 | 1,587 | -1 | -0.1% | 45,500 |
| 2015/10/29 | 1,596 | 1,596 | 1,588 | 1,588 | -6 | -0.4% | 43,800 |
| 2015/10/28 | 1,591 | 1,595 | 1,588 | 1,594 | +3 | +0.2% | 36,900 |
| 2015/10/27 | 1,587 | 1,593 | 1,587 | 1,591 | +5 | +0.3% | 43,900 |
| 2015/10/26 | 1,583 | 1,588 | 1,581 | 1,586 | +7 | +0.4% | 31,400 |
| 2015/10/23 | 1,577 | 1,580 | 1,575 | 1,579 | +4 | +0.3% | 30,000 |
| 2015/10/22 | 1,578 | 1,578 | 1,573 | 1,575 | ±0 | ±0% | 19,000 |
| 2015/10/21 | 1,567 | 1,575 | 1,566 | 1,575 | +8 | +0.5% | 20,900 |
| 2015/10/20 | 1,568 | 1,571 | 1,564 | 1,567 | +1 | +0.1% | 17,300 |
| 2015/10/19 | 1,574 | 1,576 | 1,566 | 1,566 | -8 | -0.5% | 20,000 |
| 2015/10/16 | 1,570 | 1,579 | 1,563 | 1,574 | +10 | +0.6% | 38,400 |
| 2015/10/15 | 1,550 | 1,567 | 1,550 | 1,564 | +8 | +0.5% | 21,000 |
| 2015/10/14 | 1,550 | 1,559 | 1,546 | 1,556 | ±0 | ±0% | 24,000 |
| 2015/10/13 | 1,552 | 1,564 | 1,549 | 1,556 | +1 | +0.1% | 24,300 |
| 2015/10/09 | 1,548 | 1,555 | 1,531 | 1,555 | +7 | +0.5% | 25,900 |
| 2015/10/08 | 1,567 | 1,568 | 1,548 | 1,548 | -18 | -1.1% | 30,100 |
| 2015/10/07 | 1,563 | 1,567 | 1,560 | 1,566 | +5 | +0.3% | 18,600 |
| 2015/10/06 | 1,560 | 1,564 | 1,559 | 1,561 | +4 | +0.3% | 23,400 |
| 2015/10/05 | 1,545 | 1,557 | 1,541 | 1,557 | +17 | +1.1% | 26,300 |
| 2015/10/02 | 1,529 | 1,540 | 1,524 | 1,540 | +11 | +0.7% | 26,000 |
| 2015/10/01 | 1,530 | 1,533 | 1,521 | 1,529 | +4 | +0.3% | 29,500 |
| 2015/09/30 | 1,525 | 1,534 | 1,525 | 1,525 | +3 | +0.2% | 16,800 |
| 2015/09/29 | 1,530 | 1,533 | 1,511 | 1,522 | -14 | -0.9% | 22,300 |
| 2015/09/28 | 1,528 | 1,540 | 1,512 | 1,536 | +26 | +1.7% | 32,300 |
| 2015/09/25 | 1,500 | 1,510 | 1,495 | 1,510 | +12 | +0.8% | 30,300 |
| 2015/09/24 | 1,515 | 1,515 | 1,498 | 1,498 | -9 | -0.6% | 37,000 |
| 2015/09/18 | 1,516 | 1,525 | 1,506 | 1,507 | -11 | -0.7% | 20,300 |
| 2015/09/17 | 1,526 | 1,530 | 1,518 | 1,518 | -8 | -0.5% | 20,200 |
| 2015/09/16 | 1,540 | 1,540 | 1,525 | 1,526 | -7 | -0.5% | 10,600 |
| 2015/09/15 | 1,520 | 1,537 | 1,520 | 1,533 | +14 | +0.9% | 17,900 |
| 2015/09/14 | 1,520 | 1,525 | 1,517 | 1,519 | +1 | +0.1% | 16,100 |
2351～
2400
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
