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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,569 | 1,575 | 1,566 | 1,575 | +12 | +0.8% | 50,200 |
| 2014/06/18 | 1,560 | 1,566 | 1,556 | 1,563 | +8 | +0.5% | 25,700 |
| 2014/06/17 | 1,552 | 1,558 | 1,552 | 1,555 | +3 | +0.2% | 25,300 |
| 2014/06/16 | 1,564 | 1,564 | 1,551 | 1,552 | -10 | -0.6% | 30,600 |
| 2014/06/13 | 1,551 | 1,563 | 1,550 | 1,562 | +8 | +0.5% | 59,700 |
| 2014/06/12 | 1,555 | 1,556 | 1,551 | 1,554 | -2 | -0.1% | 27,200 |
| 2014/06/11 | 1,557 | 1,558 | 1,553 | 1,556 | +3 | +0.2% | 18,100 |
| 2014/06/10 | 1,560 | 1,562 | 1,551 | 1,553 | -5 | -0.3% | 30,400 |
| 2014/06/09 | 1,558 | 1,563 | 1,555 | 1,558 | +3 | +0.2% | 39,000 |
| 2014/06/06 | 1,551 | 1,557 | 1,551 | 1,555 | +3 | +0.2% | 43,200 |
| 2014/06/05 | 1,555 | 1,556 | 1,550 | 1,552 | -2 | -0.1% | 33,300 |
| 2014/06/04 | 1,548 | 1,557 | 1,546 | 1,554 | +7 | +0.5% | 43,800 |
| 2014/06/03 | 1,559 | 1,562 | 1,546 | 1,547 | -1 | -0.1% | 54,300 |
| 2014/06/02 | 1,535 | 1,556 | 1,535 | 1,548 | +18 | +1.2% | 64,000 |
| 2014/05/30 | 1,552 | 1,554 | 1,524 | 1,530 | -32 | -2% | 129,000 |
| 2014/05/29 | 1,562 | 1,565 | 1,550 | 1,562 | +2 | +0.1% | 77,800 |
| 2014/05/28 | 1,558 | 1,575 | 1,556 | 1,560 | -56 | -3.5% | 249,800 |
| 2014/05/27 | 1,605 | 1,618 | 1,601 | 1,616 | +17 | +1.1% | 194,800 |
| 2014/05/26 | 1,594 | 1,602 | 1,594 | 1,599 | +5 | +0.3% | 142,000 |
| 2014/05/23 | 1,594 | 1,597 | 1,592 | 1,594 | ±0 | ±0% | 77,100 |
| 2014/05/22 | 1,596 | 1,600 | 1,593 | 1,594 | +1 | +0.1% | 69,900 |
| 2014/05/21 | 1,590 | 1,595 | 1,590 | 1,593 | -1 | -0.1% | 46,600 |
| 2014/05/20 | 1,598 | 1,601 | 1,591 | 1,594 | -4 | -0.3% | 66,900 |
| 2014/05/19 | 1,601 | 1,606 | 1,597 | 1,598 | -3 | -0.2% | 48,700 |
| 2014/05/16 | 1,607 | 1,608 | 1,597 | 1,601 | -9 | -0.6% | 93,800 |
| 2014/05/15 | 1,615 | 1,615 | 1,607 | 1,610 | -5 | -0.3% | 53,000 |
| 2014/05/14 | 1,615 | 1,617 | 1,610 | 1,615 | +2 | +0.1% | 51,600 |
| 2014/05/13 | 1,616 | 1,618 | 1,610 | 1,613 | +6 | +0.4% | 46,000 |
| 2014/05/12 | 1,608 | 1,614 | 1,603 | 1,607 | +7 | +0.4% | 41,300 |
| 2014/05/09 | 1,601 | 1,606 | 1,597 | 1,600 | +1 | +0.1% | 43,400 |
| 2014/05/08 | 1,595 | 1,602 | 1,592 | 1,599 | +7 | +0.4% | 35,400 |
| 2014/05/07 | 1,600 | 1,600 | 1,582 | 1,592 | -11 | -0.7% | 61,900 |
| 2014/05/02 | 1,590 | 1,611 | 1,588 | 1,603 | +13 | +0.8% | 70,900 |
| 2014/05/01 | 1,570 | 1,590 | 1,562 | 1,590 | +20 | +1.3% | 81,800 |
| 2014/04/30 | 1,580 | 1,593 | 1,570 | 1,570 | -9 | -0.6% | 104,500 |
| 2014/04/28 | 1,601 | 1,601 | 1,576 | 1,579 | -24 | -1.5% | 129,200 |
| 2014/04/25 | 1,594 | 1,617 | 1,590 | 1,603 | +12 | +0.8% | 69,000 |
| 2014/04/24 | 1,606 | 1,626 | 1,585 | 1,591 | -22 | -1.4% | 148,300 |
| 2014/04/23 | 1,640 | 1,642 | 1,605 | 1,613 | -27 | -1.6% | 114,800 |
| 2014/04/22 | 1,652 | 1,652 | 1,633 | 1,640 | ±0 | ±0% | 50,100 |
| 2014/04/21 | 1,649 | 1,663 | 1,637 | 1,640 | -3 | -0.2% | 56,700 |
| 2014/04/18 | 1,653 | 1,653 | 1,626 | 1,643 | -8 | -0.5% | 59,000 |
| 2014/04/17 | 1,667 | 1,669 | 1,648 | 1,651 | -15 | -0.9% | 51,300 |
| 2014/04/16 | 1,655 | 1,677 | 1,650 | 1,666 | +21 | +1.3% | 95,400 |
| 2014/04/15 | 1,660 | 1,660 | 1,631 | 1,645 | +27 | +1.7% | 72,900 |
| 2014/04/14 | 1,622 | 1,632 | 1,611 | 1,618 | +1 | +0.1% | 33,100 |
| 2014/04/11 | 1,609 | 1,625 | 1,603 | 1,617 | -18 | -1.1% | 67,000 |
| 2014/04/10 | 1,649 | 1,659 | 1,622 | 1,635 | +16 | +1% | 58,400 |
| 2014/04/09 | 1,643 | 1,653 | 1,617 | 1,619 | -47 | -2.8% | 91,500 |
| 2014/04/08 | 1,695 | 1,696 | 1,664 | 1,666 | -34 | -2% | 63,600 |
2551～
2600
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
