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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 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 |
| 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 |
4801～
4850
件表示中 / 5834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 | 361,500円 | +10.1% | +22.0% | 0.47% | 578.40倍 | 5.55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 |
| ゼビオＨＤ | 129,500円 | +3.5% | +16.3% | 2.32% | 18.02倍 | 0.43倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| フジオフドＧ | 118,700円 | +2.4% | +17.2% | 0.25% | 93.61倍 | 7.10倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＶＴＨＤ | 49,400円 | +5.9% | +6.5% | 4.86% | 8.54倍 | 0.83倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 上新電 | 216,100円 | -0.9% | -51.5% | 4.63% | 14.70倍 | 0.54倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
