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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 3,075 | 3,145 | 3,055 | 3,140 | +85 | +2.8% | 16,900 |
| 2024/06/07 | 3,030 | 3,070 | 3,030 | 3,055 | +25 | +0.8% | 11,900 |
| 2024/06/06 | 3,040 | 3,040 | 2,980 | 3,030 | -10 | -0.3% | 11,400 |
| 2024/06/05 | 3,010 | 3,055 | 2,974 | 3,040 | +35 | +1.2% | 18,500 |
| 2024/06/04 | 2,977 | 3,010 | 2,976 | 3,005 | +28 | +0.9% | 19,700 |
| 2024/06/03 | 2,946 | 2,977 | 2,945 | 2,977 | +31 | +1.1% | 16,500 |
| 2024/05/31 | 2,946 | 2,959 | 2,916 | 2,946 | +4 | +0.1% | 13,100 |
| 2024/05/30 | 2,900 | 2,949 | 2,881 | 2,942 | +61 | +2.1% | 16,900 |
| 2024/05/29 | 2,906 | 2,906 | 2,881 | 2,881 | -10 | -0.3% | 6,000 |
| 2024/05/28 | 2,920 | 2,923 | 2,890 | 2,891 | -19 | -0.7% | 13,200 |
| 2024/05/27 | 2,891 | 2,910 | 2,887 | 2,910 | +23 | +0.8% | 9,000 |
| 2024/05/24 | 2,872 | 2,889 | 2,868 | 2,887 | +7 | +0.2% | 8,100 |
| 2024/05/23 | 2,869 | 2,883 | 2,864 | 2,880 | +17 | +0.6% | 7,900 |
| 2024/05/22 | 2,870 | 2,875 | 2,861 | 2,863 | -7 | -0.2% | 7,600 |
| 2024/05/21 | 2,874 | 2,882 | 2,856 | 2,870 | +15 | +0.5% | 7,900 |
| 2024/05/20 | 2,862 | 2,877 | 2,841 | 2,855 | -7 | -0.2% | 9,400 |
| 2024/05/17 | 2,818 | 2,863 | 2,814 | 2,862 | +44 | +1.6% | 11,700 |
| 2024/05/16 | 2,806 | 2,828 | 2,806 | 2,818 | +12 | +0.4% | 6,700 |
| 2024/05/15 | 2,820 | 2,830 | 2,794 | 2,806 | -12 | -0.4% | 10,400 |
| 2024/05/14 | 2,831 | 2,840 | 2,818 | 2,818 | -12 | -0.4% | 7,600 |
| 2024/05/13 | 2,828 | 2,831 | 2,819 | 2,830 | -8 | -0.3% | 5,900 |
| 2024/05/10 | 2,872 | 2,872 | 2,819 | 2,838 | -20 | -0.7% | 10,500 |
| 2024/05/09 | 2,861 | 2,876 | 2,857 | 2,858 | -3 | -0.1% | 4,900 |
| 2024/05/08 | 2,851 | 2,875 | 2,850 | 2,861 | +10 | +0.4% | 7,300 |
| 2024/05/07 | 2,847 | 2,859 | 2,846 | 2,851 | +4 | +0.1% | 4,300 |
| 2024/05/02 | 2,861 | 2,861 | 2,835 | 2,847 | -2 | -0.1% | 7,200 |
| 2024/05/01 | 2,850 | 2,850 | 2,834 | 2,849 | -1 | ±0% | 4,600 |
| 2024/04/30 | 2,807 | 2,862 | 2,807 | 2,850 | +44 | +1.6% | 20,200 |
| 2024/04/26 | 2,819 | 2,819 | 2,801 | 2,806 | -9 | -0.3% | 5,800 |
| 2024/04/25 | 2,778 | 2,818 | 2,778 | 2,815 | +22 | +0.8% | 15,800 |
| 2024/04/24 | 2,819 | 2,819 | 2,776 | 2,793 | -11 | -0.4% | 8,600 |
| 2024/04/23 | 2,780 | 2,810 | 2,780 | 2,804 | +25 | +0.9% | 8,600 |
| 2024/04/22 | 2,749 | 2,820 | 2,742 | 2,779 | +51 | +1.9% | 20,500 |
| 2024/04/19 | 2,750 | 2,751 | 2,709 | 2,728 | -18 | -0.7% | 15,200 |
| 2024/04/18 | 2,754 | 2,758 | 2,727 | 2,746 | +20 | +0.7% | 6,600 |
| 2024/04/17 | 2,754 | 2,754 | 2,721 | 2,726 | -33 | -1.2% | 13,000 |
| 2024/04/16 | 2,787 | 2,790 | 2,759 | 2,759 | -41 | -1.5% | 16,000 |
| 2024/04/15 | 2,827 | 2,836 | 2,800 | 2,800 | -46 | -1.6% | 10,400 |
| 2024/04/12 | 2,813 | 2,854 | 2,811 | 2,846 | +33 | +1.2% | 27,800 |
| 2024/04/11 | 2,820 | 2,828 | 2,785 | 2,813 | -12 | -0.4% | 12,300 |
| 2024/04/10 | 2,917 | 2,931 | 2,814 | 2,825 | -71 | -2.5% | 43,700 |
| 2024/04/09 | 2,871 | 2,897 | 2,835 | 2,896 | +49 | +1.7% | 30,800 |
| 2024/04/08 | 2,812 | 2,847 | 2,812 | 2,847 | +38 | +1.4% | 10,100 |
| 2024/04/05 | 2,789 | 2,823 | 2,787 | 2,809 | -5 | -0.2% | 12,000 |
| 2024/04/04 | 2,803 | 2,829 | 2,791 | 2,814 | -6 | -0.2% | 12,100 |
| 2024/04/03 | 2,792 | 2,835 | 2,780 | 2,820 | +20 | +0.7% | 15,800 |
| 2024/04/02 | 2,839 | 2,839 | 2,792 | 2,800 | -55 | -1.9% | 16,500 |
| 2024/04/01 | 2,910 | 2,918 | 2,855 | 2,855 | +39 | +1.4% | 53,000 |
| 2024/03/29 | 2,790 | 2,819 | 2,790 | 2,816 | +56 | +2% | 27,700 |
| 2024/03/28 | 2,789 | 2,803 | 2,760 | 2,760 | -29 | -1% | 13,900 |
201～
250
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
