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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 41,200 |
| 2005/09/09 | 1,250 | 1,270 | 1,240 | 1,270 | +30 | +2.4% | 97,200 |
| 2005/09/08 | 1,230 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 50,700 |
| 2005/09/07 | 1,220 | 1,230 | 1,210 | 1,230 | +10 | +0.8% | 50,200 |
| 2005/09/06 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 20,300 |
| 2005/09/05 | 1,230 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 23,400 |
| 2005/09/02 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 15,200 |
| 2005/09/01 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 15,300 |
| 2005/08/31 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 14,800 |
| 2005/08/30 | 1,230 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 20,700 |
| 2005/08/29 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 34,000 |
| 2005/08/26 | 1,250 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 32,600 |
| 2005/08/25 | 1,260 | 1,260 | 1,230 | 1,250 | -10 | -0.8% | 42,000 |
| 2005/08/24 | 1,240 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 18,800 |
| 2005/08/23 | 1,270 | 1,270 | 1,240 | 1,250 | -10 | -0.8% | 35,000 |
| 2005/08/22 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 30,500 |
| 2005/08/19 | 1,290 | 1,290 | 1,240 | 1,250 | -40 | -3.1% | 72,700 |
| 2005/08/18 | 1,270 | 1,300 | 1,260 | 1,290 | ±0 | ±0% | 109,100 |
| 2005/08/17 | 1,260 | 1,330 | 1,260 | 1,290 | +50 | +4% | 507,000 |
| 2005/08/16 | 1,240 | 1,260 | 1,230 | 1,240 | +10 | +0.8% | 59,800 |
| 2005/08/15 | 1,240 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 30,900 |
| 2005/08/12 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 50,800 |
| 2005/08/11 | 1,230 | 1,260 | 1,220 | 1,240 | +10 | +0.8% | 136,300 |
| 2005/08/10 | 1,210 | 1,240 | 1,210 | 1,230 | +30 | +2.5% | 73,500 |
| 2005/08/09 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 43,500 |
| 2005/08/08 | 1,200 | 1,230 | 1,190 | 1,220 | +10 | +0.8% | 199,500 |
| 2005/08/05 | 1,200 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 82,400 |
| 2005/08/04 | 1,200 | 1,200 | 1,170 | 1,190 | ±0 | ±0% | 55,900 |
| 2005/08/03 | 1,200 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 23,600 |
| 2005/08/02 | 1,200 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 58,800 |
| 2005/08/01 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 39,300 |
| 2005/07/29 | 1,210 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 120,400 |
| 2005/07/28 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 170,100 |
| 2005/07/27 | 1,170 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 115,700 |
| 2005/07/26 | 1,170 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 83,900 |
| 2005/07/25 | 1,160 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 72,200 |
| 2005/07/22 | 1,150 | 1,170 | 1,150 | 1,160 | -20 | -1.7% | 68,500 |
| 2005/07/21 | 1,170 | 1,190 | 1,160 | 1,180 | +10 | +0.9% | 114,000 |
| 2005/07/20 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 41,800 |
| 2005/07/19 | 1,170 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 74,200 |
| 2005/07/15 | 1,160 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 105,900 |
| 2005/07/14 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 70,200 |
| 2005/07/13 | 1,180 | 1,190 | 1,160 | 1,170 | +20 | +1.7% | 187,800 |
| 2005/07/12 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 50,200 |
| 2005/07/11 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 66,900 |
| 2005/07/08 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 55,700 |
| 2005/07/07 | 1,140 | 1,160 | 1,130 | 1,140 | ±0 | ±0% | 95,400 |
| 2005/07/06 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 64,700 |
| 2005/07/05 | 1,180 | 1,220 | 1,140 | 1,150 | +30 | +2.7% | 728,600 |
| 2005/07/04 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 24,600 |
4701～
4750
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
