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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 913 | 914 | 910 | 913 | +4 | +0.4% | 5,900 |
| 2010/08/04 | 911 | 913 | 909 | 909 | -1 | -0.1% | 8,100 |
| 2010/08/03 | 912 | 913 | 909 | 910 | ±0 | ±0% | 11,900 |
| 2010/08/02 | 908 | 915 | 908 | 910 | ±0 | ±0% | 10,500 |
| 2010/07/30 | 917 | 918 | 907 | 910 | -6 | -0.7% | 23,100 |
| 2010/07/29 | 921 | 924 | 915 | 916 | -6 | -0.7% | 26,800 |
| 2010/07/28 | 924 | 925 | 922 | 922 | -1 | -0.1% | 8,400 |
| 2010/07/27 | 928 | 928 | 922 | 923 | +1 | +0.1% | 4,500 |
| 2010/07/26 | 923 | 926 | 922 | 922 | ±0 | ±0% | 4,300 |
| 2010/07/23 | 917 | 923 | 917 | 922 | +6 | +0.7% | 6,700 |
| 2010/07/22 | 918 | 919 | 916 | 916 | -3 | -0.3% | 11,300 |
| 2010/07/21 | 921 | 923 | 919 | 919 | -1 | -0.1% | 10,100 |
| 2010/07/20 | 920 | 923 | 920 | 920 | ±0 | ±0% | 9,400 |
| 2010/07/16 | 924 | 924 | 920 | 920 | -3 | -0.3% | 9,900 |
| 2010/07/15 | 926 | 928 | 923 | 923 | -7 | -0.8% | 8,000 |
| 2010/07/14 | 932 | 932 | 924 | 930 | +9 | +1% | 4,400 |
| 2010/07/13 | 927 | 929 | 921 | 921 | -6 | -0.6% | 10,900 |
| 2010/07/12 | 928 | 935 | 926 | 927 | -6 | -0.6% | 5,700 |
| 2010/07/09 | 933 | 933 | 929 | 933 | +6 | +0.6% | 3,800 |
| 2010/07/08 | 927 | 932 | 926 | 927 | +4 | +0.4% | 15,000 |
| 2010/07/07 | 925 | 926 | 923 | 923 | -1 | -0.1% | 5,500 |
| 2010/07/06 | 922 | 927 | 922 | 924 | ±0 | ±0% | 6,200 |
| 2010/07/05 | 928 | 932 | 924 | 924 | -4 | -0.4% | 8,800 |
| 2010/07/02 | 923 | 946 | 919 | 928 | +8 | +0.9% | 10,400 |
| 2010/07/01 | 922 | 926 | 920 | 920 | -8 | -0.9% | 13,600 |
| 2010/06/30 | 925 | 933 | 922 | 928 | -3 | -0.3% | 14,600 |
| 2010/06/29 | 932 | 937 | 925 | 931 | -6 | -0.6% | 15,600 |
| 2010/06/28 | 942 | 943 | 936 | 937 | +2 | +0.2% | 7,600 |
| 2010/06/25 | 933 | 935 | 931 | 935 | +2 | +0.2% | 8,600 |
| 2010/06/24 | 931 | 935 | 931 | 933 | -2 | -0.2% | 6,400 |
| 2010/06/23 | 930 | 945 | 930 | 935 | +1 | +0.1% | 13,500 |
| 2010/06/22 | 940 | 940 | 933 | 934 | -9 | -1% | 17,800 |
| 2010/06/21 | 946 | 949 | 943 | 943 | +1 | +0.1% | 11,700 |
| 2010/06/18 | 940 | 947 | 940 | 942 | -6 | -0.6% | 6,900 |
| 2010/06/17 | 940 | 948 | 940 | 948 | +2 | +0.2% | 5,600 |
| 2010/06/16 | 942 | 951 | 936 | 946 | +8 | +0.9% | 21,200 |
| 2010/06/15 | 937 | 941 | 934 | 938 | +1 | +0.1% | 7,700 |
| 2010/06/14 | 935 | 941 | 931 | 937 | +1 | +0.1% | 10,400 |
| 2010/06/11 | 928 | 937 | 927 | 936 | +12 | +1.3% | 24,200 |
| 2010/06/10 | 928 | 928 | 923 | 924 | +1 | +0.1% | 9,100 |
| 2010/06/09 | 931 | 931 | 921 | 923 | -6 | -0.6% | 12,100 |
| 2010/06/08 | 925 | 931 | 923 | 929 | +9 | +1% | 7,900 |
| 2010/06/07 | 920 | 926 | 920 | 920 | -7 | -0.8% | 13,100 |
| 2010/06/04 | 927 | 931 | 925 | 927 | +3 | +0.3% | 19,500 |
| 2010/06/03 | 928 | 930 | 923 | 924 | +3 | +0.3% | 16,400 |
| 2010/06/02 | 930 | 930 | 920 | 921 | -8 | -0.9% | 26,300 |
| 2010/06/01 | 925 | 932 | 922 | 929 | +1 | +0.1% | 15,300 |
| 2010/05/31 | 930 | 935 | 926 | 928 | -3 | -0.3% | 19,900 |
| 2010/05/28 | 948 | 948 | 923 | 931 | -13 | -1.4% | 29,200 |
| 2010/05/27 | 922 | 945 | 913 | 944 | -26 | -2.7% | 97,100 |
3501～
3550
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
