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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 15,600 |
| 2005/06/30 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 14,400 |
| 2005/06/29 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 17,100 |
| 2005/06/28 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 7,400 |
| 2005/06/27 | 1,130 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 7,500 |
| 2005/06/24 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 8,400 |
| 2005/06/23 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 11,800 |
| 2005/06/22 | 1,120 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 8,400 |
| 2005/06/21 | 1,120 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 11,000 |
| 2005/06/20 | 1,120 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 8,100 |
| 2005/06/17 | 1,120 | 1,130 | 1,120 | 1,130 | +20 | +1.8% | 18,800 |
| 2005/06/16 | 1,110 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 12,300 |
| 2005/06/15 | 1,120 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 22,300 |
| 2005/06/14 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 18,500 |
| 2005/06/13 | 1,120 | 1,130 | 1,110 | 1,110 | -10 | -0.9% | 46,200 |
| 2005/06/10 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 31,400 |
| 2005/06/09 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 49,800 |
| 2005/06/08 | 1,110 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 28,000 |
| 2005/06/07 | 1,120 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 29,000 |
| 2005/06/06 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 46,400 |
| 2005/06/03 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 15,900 |
| 2005/06/02 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 23,100 |
| 2005/06/01 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 30,300 |
| 2005/05/31 | 1,120 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 26,700 |
| 2005/05/30 | 1,110 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 30,000 |
| 2005/05/27 | 1,110 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 25,700 |
| 2005/05/26 | 1,110 | 1,120 | 1,100 | 1,120 | -20 | -1.8% | 74,600 |
| 2005/05/25 | 1,130 | 1,140 | 1,120 | 1,140 | +10 | +0.9% | 130,900 |
| 2005/05/24 | 1,150 | 1,150 | 1,130 | 1,130 | -30 | -2.6% | 102,300 |
| 2005/05/23 | 1,160 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 44,000 |
| 2005/05/20 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 15,900 |
| 2005/05/19 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 27,100 |
| 2005/05/18 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 51,200 |
| 2005/05/17 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 41,800 |
| 2005/05/16 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 25,300 |
| 2005/05/13 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 19,000 |
| 2005/05/12 | 1,180 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 45,100 |
| 2005/05/11 | 1,180 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 27,100 |
| 2005/05/10 | 1,190 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 53,400 |
| 2005/05/09 | 1,180 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 61,700 |
| 2005/05/06 | 1,180 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 69,900 |
| 2005/05/02 | 1,160 | 1,180 | 1,150 | 1,170 | +20 | +1.7% | 50,600 |
| 2005/04/28 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 11,800 |
| 2005/04/27 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 14,500 |
| 2005/04/26 | 1,160 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 33,700 |
| 2005/04/25 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 15,700 |
| 2005/04/22 | 1,150 | 1,160 | 1,140 | 1,150 | +10 | +0.9% | 50,400 |
| 2005/04/21 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 30,800 |
| 2005/04/20 | 1,150 | 1,160 | 1,140 | 1,140 | +10 | +0.9% | 23,400 |
| 2005/04/19 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 33,100 |
4751～
4800
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
