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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,490 | 1,490 | 1,450 | 1,470 | -20 | -1.3% | 89,400 |
| 2006/04/21 | 1,510 | 1,510 | 1,470 | 1,490 | -10 | -0.7% | 124,700 |
| 2006/04/20 | 1,530 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 96,900 |
| 2006/04/19 | 1,530 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 73,100 |
| 2006/04/18 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 51,600 |
| 2006/04/17 | 1,530 | 1,540 | 1,510 | 1,510 | -10 | -0.7% | 79,700 |
| 2006/04/14 | 1,540 | 1,550 | 1,520 | 1,520 | -20 | -1.3% | 64,400 |
| 2006/04/13 | 1,550 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 70,600 |
| 2006/04/12 | 1,550 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 52,500 |
| 2006/04/11 | 1,560 | 1,570 | 1,540 | 1,560 | ±0 | ±0% | 128,600 |
| 2006/04/10 | 1,530 | 1,580 | 1,520 | 1,560 | +30 | +2% | 306,700 |
| 2006/04/07 | 1,540 | 1,550 | 1,520 | 1,530 | -10 | -0.6% | 70,200 |
| 2006/04/06 | 1,530 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 38,800 |
| 2006/04/05 | 1,540 | 1,540 | 1,520 | 1,520 | -20 | -1.3% | 60,400 |
| 2006/04/04 | 1,540 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 66,300 |
| 2006/04/03 | 1,530 | 1,550 | 1,530 | 1,540 | +20 | +1.3% | 71,200 |
| 2006/03/31 | 1,510 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 88,100 |
| 2006/03/30 | 1,520 | 1,540 | 1,510 | 1,520 | +10 | +0.7% | 128,200 |
| 2006/03/29 | 1,490 | 1,520 | 1,490 | 1,510 | +20 | +1.3% | 119,800 |
| 2006/03/28 | 1,490 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 47,100 |
| 2006/03/27 | 1,490 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 60,900 |
| 2006/03/24 | 1,500 | 1,500 | 1,470 | 1,480 | -10 | -0.7% | 44,700 |
| 2006/03/23 | 1,490 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 66,200 |
| 2006/03/22 | 1,490 | 1,490 | 1,470 | 1,480 | -10 | -0.7% | 30,500 |
| 2006/03/20 | 1,480 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 21,800 |
| 2006/03/17 | 1,470 | 1,480 | 1,460 | 1,480 | +20 | +1.4% | 19,000 |
| 2006/03/16 | 1,470 | 1,480 | 1,460 | 1,460 | -10 | -0.7% | 26,200 |
| 2006/03/15 | 1,460 | 1,490 | 1,460 | 1,470 | -10 | -0.7% | 55,700 |
| 2006/03/14 | 1,500 | 1,510 | 1,470 | 1,480 | -20 | -1.3% | 51,800 |
| 2006/03/13 | 1,470 | 1,510 | 1,460 | 1,500 | +40 | +2.7% | 83,900 |
| 2006/03/10 | 1,450 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 65,700 |
| 2006/03/09 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 42,800 |
| 2006/03/08 | 1,430 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 30,000 |
| 2006/03/07 | 1,460 | 1,470 | 1,430 | 1,440 | -20 | -1.4% | 48,900 |
| 2006/03/06 | 1,450 | 1,460 | 1,430 | 1,460 | +10 | +0.7% | 35,800 |
| 2006/03/03 | 1,470 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 27,100 |
| 2006/03/02 | 1,480 | 1,500 | 1,460 | 1,470 | ±0 | ±0% | 31,700 |
| 2006/03/01 | 1,490 | 1,500 | 1,460 | 1,470 | -20 | -1.3% | 83,600 |
| 2006/02/28 | 1,530 | 1,570 | 1,490 | 1,490 | -40 | -2.6% | 194,000 |
| 2006/02/27 | 1,520 | 1,560 | 1,510 | 1,530 | ±0 | ±0% | 120,400 |
| 2006/02/24 | 1,520 | 1,530 | 1,500 | 1,530 | +20 | +1.3% | 68,700 |
| 2006/02/23 | 1,500 | 1,520 | 1,480 | 1,510 | +40 | +2.7% | 64,900 |
| 2006/02/22 | 1,450 | 1,490 | 1,450 | 1,470 | +20 | +1.4% | 80,800 |
| 2006/02/21 | 1,420 | 1,460 | 1,410 | 1,450 | +10 | +0.7% | 79,600 |
| 2006/02/20 | 1,500 | 1,500 | 1,410 | 1,440 | -50 | -3.4% | 88,300 |
| 2006/02/17 | 1,510 | 1,510 | 1,470 | 1,490 | ±0 | ±0% | 116,800 |
| 2006/02/16 | 1,470 | 1,510 | 1,470 | 1,490 | +20 | +1.4% | 85,500 |
| 2006/02/15 | 1,480 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 66,400 |
| 2006/02/14 | 1,480 | 1,500 | 1,420 | 1,460 | -50 | -3.3% | 237,500 |
| 2006/02/13 | 1,570 | 1,570 | 1,480 | 1,510 | -70 | -4.4% | 206,200 |
4551～
4600
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
