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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 1,100 | 1,110 | 1,030 | 1,040 | -120 | -10.3% | 398,600 |
| 2006/07/11 | 1,160 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 21,500 |
| 2006/07/10 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 70,200 |
| 2006/07/07 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 28,500 |
| 2006/07/06 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 53,900 |
| 2006/07/05 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 56,900 |
| 2006/07/04 | 1,190 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 121,600 |
| 2006/07/03 | 1,170 | 1,190 | 1,160 | 1,180 | +30 | +2.6% | 168,600 |
| 2006/06/30 | 1,190 | 1,200 | 1,140 | 1,150 | -30 | -2.5% | 235,600 |
| 2006/06/29 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 104,200 |
| 2006/06/28 | 1,210 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 47,300 |
| 2006/06/27 | 1,230 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 56,200 |
| 2006/06/26 | 1,230 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 31,600 |
| 2006/06/23 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 41,300 |
| 2006/06/22 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 59,200 |
| 2006/06/21 | 1,230 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 36,800 |
| 2006/06/20 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 40,700 |
| 2006/06/19 | 1,260 | 1,260 | 1,220 | 1,230 | -20 | -1.6% | 130,300 |
| 2006/06/16 | 1,260 | 1,270 | 1,240 | 1,250 | +10 | +0.8% | 163,600 |
| 2006/06/15 | 1,240 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 64,300 |
| 2006/06/14 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 34,300 |
| 2006/06/13 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 42,900 |
| 2006/06/12 | 1,240 | 1,260 | 1,240 | 1,250 | +30 | +2.5% | 95,500 |
| 2006/06/09 | 1,210 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 92,200 |
| 2006/06/08 | 1,220 | 1,230 | 1,200 | 1,210 | -30 | -2.4% | 75,100 |
| 2006/06/07 | 1,290 | 1,300 | 1,230 | 1,240 | -50 | -3.9% | 123,900 |
| 2006/06/06 | 1,310 | 1,330 | 1,290 | 1,290 | -60 | -4.4% | 99,400 |
| 2006/06/05 | 1,380 | 1,380 | 1,340 | 1,350 | -10 | -0.7% | 81,700 |
| 2006/06/02 | 1,380 | 1,380 | 1,310 | 1,360 | -20 | -1.4% | 91,600 |
| 2006/06/01 | 1,380 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 38,400 |
| 2006/05/31 | 1,380 | 1,390 | 1,370 | 1,380 | -30 | -2.1% | 41,400 |
| 2006/05/30 | 1,420 | 1,430 | 1,400 | 1,410 | -20 | -1.4% | 33,200 |
| 2006/05/29 | 1,440 | 1,450 | 1,420 | 1,430 | -10 | -0.7% | 84,900 |
| 2006/05/26 | 1,440 | 1,450 | 1,430 | 1,440 | -40 | -2.7% | 106,900 |
| 2006/05/25 | 1,470 | 1,480 | 1,470 | 1,480 | ±0 | ±0% | 128,800 |
| 2006/05/24 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 77,100 |
| 2006/05/23 | 1,500 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 53,000 |
| 2006/05/22 | 1,500 | 1,510 | 1,500 | 1,500 | +10 | +0.7% | 53,800 |
| 2006/05/19 | 1,490 | 1,500 | 1,470 | 1,490 | ±0 | ±0% | 68,500 |
| 2006/05/18 | 1,480 | 1,490 | 1,470 | 1,490 | ±0 | ±0% | 46,900 |
| 2006/05/17 | 1,490 | 1,510 | 1,480 | 1,490 | ±0 | ±0% | 66,500 |
| 2006/05/16 | 1,520 | 1,520 | 1,490 | 1,490 | -20 | -1.3% | 58,000 |
| 2006/05/15 | 1,530 | 1,530 | 1,510 | 1,510 | -20 | -1.3% | 59,600 |
| 2006/05/12 | 1,540 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 94,700 |
| 2006/05/11 | 1,550 | 1,550 | 1,530 | 1,530 | ±0 | ±0% | 82,400 |
| 2006/05/10 | 1,540 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 37,900 |
| 2006/05/09 | 1,540 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 37,200 |
| 2006/05/08 | 1,540 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 78,900 |
| 2006/05/02 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 35,400 |
| 2006/05/01 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 18,400 |
4651～
4700
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
