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 |
|---|---|---|---|---|---|---|---|
| 2009/10/16 | 991 | 996 | 991 | 993 | +4 | +0.4% | 27,800 |
| 2009/10/15 | 985 | 990 | 985 | 989 | +5 | +0.5% | 27,500 |
| 2009/10/14 | 983 | 984 | 982 | 984 | +3 | +0.3% | 12,900 |
| 2009/10/13 | 984 | 984 | 981 | 981 | +1 | +0.1% | 13,000 |
| 2009/10/09 | 979 | 981 | 978 | 980 | +2 | +0.2% | 17,500 |
| 2009/10/08 | 974 | 978 | 974 | 978 | +2 | +0.2% | 8,400 |
| 2009/10/07 | 978 | 978 | 974 | 976 | +1 | +0.1% | 11,300 |
| 2009/10/06 | 978 | 978 | 974 | 975 | -2 | -0.2% | 8,000 |
| 2009/10/05 | 972 | 977 | 971 | 977 | +6 | +0.6% | 12,500 |
| 2009/10/02 | 973 | 976 | 970 | 971 | -5 | -0.5% | 14,500 |
| 2009/10/01 | 977 | 979 | 973 | 976 | -3 | -0.3% | 9,500 |
| 2009/09/30 | 978 | 979 | 972 | 979 | +4 | +0.4% | 11,200 |
| 2009/09/29 | 978 | 979 | 971 | 975 | +1 | +0.1% | 19,300 |
| 2009/09/28 | 968 | 974 | 967 | 974 | +8 | +0.8% | 18,600 |
| 2009/09/25 | 961 | 966 | 960 | 966 | +2 | +0.2% | 10,400 |
| 2009/09/24 | 960 | 965 | 958 | 964 | +4 | +0.4% | 14,000 |
| 2009/09/18 | 958 | 960 | 956 | 960 | ±0 | ±0% | 7,400 |
| 2009/09/17 | 959 | 961 | 957 | 960 | +3 | +0.3% | 5,400 |
| 2009/09/16 | 958 | 962 | 957 | 957 | -3 | -0.3% | 8,600 |
| 2009/09/15 | 960 | 962 | 957 | 960 | ±0 | ±0% | 6,300 |
| 2009/09/14 | 961 | 962 | 957 | 960 | ±0 | ±0% | 13,700 |
| 2009/09/11 | 965 | 965 | 960 | 960 | -3 | -0.3% | 14,600 |
| 2009/09/10 | 960 | 963 | 959 | 963 | +3 | +0.3% | 7,600 |
| 2009/09/09 | 963 | 963 | 959 | 960 | -1 | -0.1% | 4,800 |
| 2009/09/08 | 963 | 963 | 959 | 961 | +2 | +0.2% | 4,800 |
| 2009/09/07 | 960 | 963 | 957 | 959 | +1 | +0.1% | 9,000 |
| 2009/09/04 | 965 | 965 | 958 | 958 | -4 | -0.4% | 11,700 |
| 2009/09/03 | 965 | 966 | 962 | 962 | -3 | -0.3% | 7,500 |
| 2009/09/02 | 966 | 968 | 961 | 965 | ±0 | ±0% | 16,900 |
| 2009/09/01 | 965 | 965 | 961 | 965 | +3 | +0.3% | 6,600 |
| 2009/08/31 | 960 | 964 | 958 | 962 | +3 | +0.3% | 10,600 |
| 2009/08/28 | 958 | 960 | 957 | 959 | +1 | +0.1% | 6,000 |
| 2009/08/27 | 959 | 959 | 956 | 958 | ±0 | ±0% | 5,500 |
| 2009/08/26 | 958 | 959 | 954 | 958 | +4 | +0.4% | 6,200 |
| 2009/08/25 | 958 | 958 | 953 | 954 | -2 | -0.2% | 7,000 |
| 2009/08/24 | 955 | 962 | 955 | 956 | +4 | +0.4% | 9,700 |
| 2009/08/21 | 953 | 955 | 951 | 952 | -2 | -0.2% | 8,800 |
| 2009/08/20 | 957 | 957 | 951 | 954 | -1 | -0.1% | 9,200 |
| 2009/08/19 | 958 | 958 | 953 | 955 | +1 | +0.1% | 6,500 |
| 2009/08/18 | 952 | 958 | 952 | 954 | ±0 | ±0% | 7,600 |
| 2009/08/17 | 958 | 958 | 952 | 954 | ±0 | ±0% | 9,900 |
| 2009/08/14 | 953 | 958 | 953 | 954 | +2 | +0.2% | 9,900 |
| 2009/08/13 | 953 | 957 | 952 | 952 | ±0 | ±0% | 5,100 |
| 2009/08/12 | 955 | 955 | 951 | 952 | -2 | -0.2% | 8,100 |
| 2009/08/11 | 951 | 954 | 950 | 954 | +4 | +0.4% | 7,200 |
| 2009/08/10 | 955 | 955 | 948 | 950 | +1 | +0.1% | 6,200 |
| 2009/08/07 | 951 | 956 | 949 | 949 | -1 | -0.1% | 12,000 |
| 2009/08/06 | 959 | 959 | 950 | 950 | -7 | -0.7% | 13,200 |
| 2009/08/05 | 959 | 959 | 954 | 957 | -1 | -0.1% | 8,300 |
| 2009/08/04 | 963 | 963 | 954 | 958 | -1 | -0.1% | 9,000 |
3851～
3900
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
