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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 911 | 915 | 909 | 909 | -3 | -0.3% | 18,200 |
| 2010/08/10 | 917 | 919 | 912 | 912 | -5 | -0.5% | 8,400 |
| 2010/08/09 | 913 | 918 | 912 | 917 | +4 | +0.4% | 7,500 |
| 2010/08/06 | 914 | 914 | 912 | 913 | ±0 | ±0% | 5,300 |
| 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 |
3651～
3700
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
