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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 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 |
| 2006/02/10 | 1,600 | 1,610 | 1,570 | 1,580 | -20 | -1.3% | 90,800 |
| 2006/02/09 | 1,590 | 1,610 | 1,590 | 1,600 | +20 | +1.3% | 96,400 |
| 2006/02/08 | 1,600 | 1,610 | 1,580 | 1,580 | -20 | -1.3% | 124,900 |
| 2006/02/07 | 1,600 | 1,600 | 1,580 | 1,600 | +10 | +0.6% | 61,700 |
| 2006/02/06 | 1,580 | 1,600 | 1,570 | 1,590 | +20 | +1.3% | 76,600 |
| 2006/02/03 | 1,550 | 1,580 | 1,550 | 1,570 | +10 | +0.6% | 120,100 |
| 2006/02/02 | 1,600 | 1,600 | 1,550 | 1,560 | -40 | -2.5% | 156,900 |
| 2006/02/01 | 1,600 | 1,610 | 1,600 | 1,600 | +10 | +0.6% | 57,200 |
| 2006/01/31 | 1,620 | 1,620 | 1,590 | 1,590 | -30 | -1.9% | 127,300 |
| 2006/01/30 | 1,630 | 1,640 | 1,610 | 1,620 | ±0 | ±0% | 110,500 |
| 2006/01/27 | 1,660 | 1,660 | 1,600 | 1,620 | -20 | -1.2% | 219,900 |
| 2006/01/26 | 1,600 | 1,650 | 1,590 | 1,640 | +60 | +3.8% | 361,200 |
| 2006/01/25 | 1,590 | 1,610 | 1,580 | 1,580 | ±0 | ±0% | 145,200 |
| 2006/01/24 | 1,540 | 1,590 | 1,530 | 1,580 | +60 | +3.9% | 227,600 |
| 2006/01/23 | 1,530 | 1,540 | 1,490 | 1,520 | -20 | -1.3% | 121,600 |
| 2006/01/20 | 1,610 | 1,620 | 1,530 | 1,540 | -50 | -3.1% | 266,300 |
| 2006/01/19 | 1,490 | 1,600 | 1,490 | 1,590 | +90 | +6% | 290,400 |
| 2006/01/18 | 1,560 | 1,560 | 1,420 | 1,500 | -110 | -6.8% | 465,800 |
| 2006/01/17 | 1,600 | 1,710 | 1,520 | 1,610 | +10 | +0.6% | 2,245,000 |
| 2006/01/16 | 1,530 | 1,600 | 1,520 | 1,600 | +200 | +14.3% | 933,600 |
| 2006/01/13 | 1,400 | 1,420 | 1,390 | 1,400 | +20 | +1.4% | 146,200 |
| 2006/01/12 | 1,370 | 1,390 | 1,360 | 1,380 | +20 | +1.5% | 188,800 |
| 2006/01/11 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 61,000 |
| 2006/01/10 | 1,360 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 81,900 |
| 2006/01/06 | 1,340 | 1,360 | 1,330 | 1,350 | +10 | +0.7% | 124,700 |
| 2006/01/05 | 1,380 | 1,380 | 1,340 | 1,340 | -40 | -2.9% | 172,700 |
| 2006/01/04 | 1,380 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 38,700 |
| 2005/12/30 | 1,380 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 26,100 |
| 2005/12/29 | 1,380 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 128,000 |
| 2005/12/28 | 1,380 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 54,700 |
| 2005/12/27 | 1,350 | 1,400 | 1,330 | 1,380 | +20 | +1.5% | 174,300 |
| 2005/12/26 | 1,320 | 1,370 | 1,310 | 1,360 | +40 | +3% | 139,300 |
| 2005/12/22 | 1,330 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 54,500 |
| 2005/12/21 | 1,320 | 1,330 | 1,310 | 1,330 | +10 | +0.8% | 71,900 |
| 2005/12/20 | 1,320 | 1,330 | 1,310 | 1,320 | ±0 | ±0% | 116,000 |
| 2005/12/19 | 1,320 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 28,400 |
| 2005/12/16 | 1,320 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 52,300 |
| 2005/12/15 | 1,320 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 47,700 |
| 2005/12/14 | 1,340 | 1,340 | 1,320 | 1,320 | -10 | -0.8% | 54,100 |
| 2005/12/13 | 1,360 | 1,360 | 1,330 | 1,330 | -20 | -1.5% | 85,400 |
| 2005/12/12 | 1,350 | 1,360 | 1,340 | 1,350 | +20 | +1.5% | 102,800 |
| 2005/12/09 | 1,300 | 1,340 | 1,290 | 1,330 | +30 | +2.3% | 157,100 |
| 2005/12/08 | 1,320 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 157,000 |
| 2005/12/07 | 1,320 | 1,330 | 1,300 | 1,320 | -10 | -0.8% | 158,600 |
| 2005/12/06 | 1,330 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 77,000 |
| 2005/12/05 | 1,350 | 1,360 | 1,330 | 1,340 | ±0 | ±0% | 141,800 |
4751～
4800
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
