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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,585 | 1,585 | 1,551 | 1,551 | -29 | -1.8% | 45,900 |
| 2014/01/22 | 1,568 | 1,585 | 1,560 | 1,580 | +21 | +1.3% | 65,600 |
| 2014/01/21 | 1,558 | 1,566 | 1,553 | 1,559 | +3 | +0.2% | 44,600 |
| 2014/01/20 | 1,552 | 1,559 | 1,547 | 1,556 | +12 | +0.8% | 44,100 |
| 2014/01/17 | 1,539 | 1,550 | 1,539 | 1,544 | +7 | +0.5% | 45,400 |
| 2014/01/16 | 1,549 | 1,551 | 1,532 | 1,537 | -13 | -0.8% | 64,400 |
| 2014/01/15 | 1,539 | 1,554 | 1,526 | 1,550 | +40 | +2.6% | 134,200 |
| 2014/01/14 | 1,510 | 1,524 | 1,505 | 1,510 | -2 | -0.1% | 42,700 |
| 2014/01/10 | 1,520 | 1,520 | 1,507 | 1,512 | -13 | -0.9% | 39,000 |
| 2014/01/09 | 1,529 | 1,529 | 1,503 | 1,525 | -1 | -0.1% | 45,400 |
| 2014/01/08 | 1,526 | 1,533 | 1,524 | 1,526 | +2 | +0.1% | 26,500 |
| 2014/01/07 | 1,529 | 1,537 | 1,524 | 1,524 | -2 | -0.1% | 31,400 |
| 2014/01/06 | 1,538 | 1,540 | 1,525 | 1,526 | +2 | +0.1% | 77,200 |
| 2013/12/30 | 1,512 | 1,530 | 1,512 | 1,524 | +16 | +1.1% | 66,000 |
| 2013/12/27 | 1,492 | 1,508 | 1,482 | 1,508 | +17 | +1.1% | 71,800 |
| 2013/12/26 | 1,421 | 1,493 | 1,421 | 1,491 | +72 | +5.1% | 123,700 |
| 2013/12/25 | 1,419 | 1,424 | 1,415 | 1,419 | ±0 | ±0% | 99,400 |
| 2013/12/24 | 1,435 | 1,437 | 1,418 | 1,419 | -16 | -1.1% | 108,400 |
| 2013/12/20 | 1,440 | 1,444 | 1,435 | 1,435 | -8 | -0.6% | 56,000 |
| 2013/12/19 | 1,449 | 1,450 | 1,441 | 1,443 | -2 | -0.1% | 55,900 |
| 2013/12/18 | 1,445 | 1,449 | 1,438 | 1,445 | -2 | -0.1% | 53,900 |
| 2013/12/17 | 1,449 | 1,453 | 1,447 | 1,447 | -1 | -0.1% | 44,800 |
| 2013/12/16 | 1,460 | 1,463 | 1,448 | 1,448 | -16 | -1.1% | 49,900 |
| 2013/12/13 | 1,477 | 1,478 | 1,463 | 1,464 | -11 | -0.7% | 80,100 |
| 2013/12/12 | 1,477 | 1,480 | 1,466 | 1,475 | ±0 | ±0% | 55,700 |
| 2013/12/11 | 1,485 | 1,492 | 1,475 | 1,475 | -12 | -0.8% | 80,000 |
| 2013/12/10 | 1,490 | 1,495 | 1,486 | 1,487 | -6 | -0.4% | 56,100 |
| 2013/12/09 | 1,479 | 1,498 | 1,479 | 1,493 | +16 | +1.1% | 57,800 |
| 2013/12/06 | 1,499 | 1,500 | 1,476 | 1,477 | -23 | -1.5% | 84,200 |
| 2013/12/05 | 1,505 | 1,510 | 1,499 | 1,500 | -11 | -0.7% | 75,300 |
| 2013/12/04 | 1,525 | 1,530 | 1,509 | 1,511 | -17 | -1.1% | 69,200 |
| 2013/12/03 | 1,534 | 1,543 | 1,526 | 1,528 | -6 | -0.4% | 56,000 |
| 2013/12/02 | 1,520 | 1,548 | 1,520 | 1,534 | +6 | +0.4% | 93,600 |
| 2013/11/29 | 1,552 | 1,552 | 1,520 | 1,528 | -23 | -1.5% | 139,100 |
| 2013/11/28 | 1,561 | 1,568 | 1,550 | 1,551 | -10 | -0.6% | 124,500 |
| 2013/11/27 | 1,550 | 1,578 | 1,550 | 1,561 | -68 | -4.2% | 281,500 |
| 2013/11/26 | 1,614 | 1,629 | 1,609 | 1,629 | +21 | +1.3% | 275,800 |
| 2013/11/25 | 1,607 | 1,612 | 1,605 | 1,608 | -1 | -0.1% | 167,800 |
| 2013/11/22 | 1,614 | 1,617 | 1,603 | 1,609 | -5 | -0.3% | 156,200 |
| 2013/11/21 | 1,614 | 1,620 | 1,610 | 1,614 | ±0 | ±0% | 125,900 |
| 2013/11/20 | 1,613 | 1,619 | 1,612 | 1,614 | +1 | +0.1% | 76,300 |
| 2013/11/19 | 1,615 | 1,618 | 1,611 | 1,613 | -3 | -0.2% | 75,700 |
| 2013/11/18 | 1,609 | 1,620 | 1,603 | 1,616 | +13 | +0.8% | 117,800 |
| 2013/11/15 | 1,600 | 1,610 | 1,597 | 1,603 | +4 | +0.3% | 100,800 |
| 2013/11/14 | 1,597 | 1,604 | 1,595 | 1,599 | +5 | +0.3% | 70,300 |
| 2013/11/13 | 1,598 | 1,604 | 1,592 | 1,594 | -4 | -0.3% | 66,500 |
| 2013/11/12 | 1,598 | 1,603 | 1,590 | 1,598 | -2 | -0.1% | 99,100 |
| 2013/11/11 | 1,600 | 1,607 | 1,598 | 1,600 | ±0 | ±0% | 75,400 |
| 2013/11/08 | 1,604 | 1,607 | 1,598 | 1,600 | -7 | -0.4% | 96,800 |
| 2013/11/07 | 1,607 | 1,613 | 1,605 | 1,607 | +1 | +0.1% | 49,000 |
2651～
2700
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
