カンダホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 673 | 688 | 673 | 682 | -703 | -50.8% | 11,200 |
| 2023/06/28 | 1,375 | 1,400 | 1,368 | 1,385 | +18 | +1.3% | 6,100 |
| 2023/06/27 | 1,363 | 1,373 | 1,354 | 1,367 | +5 | +0.4% | 3,100 |
| 2023/06/26 | 1,370 | 1,376 | 1,362 | 1,362 | -1 | -0.1% | 4,000 |
| 2023/06/23 | 1,373 | 1,373 | 1,363 | 1,363 | +9 | +0.7% | 1,400 |
| 2023/06/22 | 1,357 | 1,360 | 1,354 | 1,354 | -3 | -0.2% | 1,000 |
| 2023/06/21 | 1,349 | 1,359 | 1,348 | 1,357 | +15 | +1.1% | 2,600 |
| 2023/06/20 | 1,346 | 1,348 | 1,338 | 1,342 | +1 | +0.1% | 1,500 |
| 2023/06/19 | 1,340 | 1,343 | 1,340 | 1,341 | +2 | +0.1% | 1,400 |
| 2023/06/16 | 1,335 | 1,339 | 1,334 | 1,339 | +4 | +0.3% | 900 |
| 2023/06/15 | 1,341 | 1,347 | 1,335 | 1,335 | -6 | -0.4% | 2,900 |
| 2023/06/14 | 1,360 | 1,360 | 1,341 | 1,341 | -12 | -0.9% | 1,800 |
| 2023/06/13 | 1,349 | 1,358 | 1,346 | 1,353 | +8 | +0.6% | 5,600 |
| 2023/06/12 | 1,345 | 1,350 | 1,343 | 1,345 | +2 | +0.1% | 3,500 |
| 2023/06/09 | 1,340 | 1,343 | 1,340 | 1,343 | +3 | +0.2% | 500 |
| 2023/06/08 | 1,337 | 1,342 | 1,335 | 1,340 | +5 | +0.4% | 1,300 |
| 2023/06/07 | 1,334 | 1,336 | 1,327 | 1,335 | +5 | +0.4% | 1,800 |
| 2023/06/06 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 3,000 |
| 2023/06/05 | 1,319 | 1,320 | 1,319 | 1,320 | +1 | +0.1% | 800 |
| 2023/06/02 | 1,317 | 1,319 | 1,313 | 1,319 | +7 | +0.5% | 500 |
| 2023/06/01 | 1,317 | 1,317 | 1,311 | 1,312 | -1 | -0.1% | 1,200 |
| 2023/05/31 | 1,317 | 1,319 | 1,313 | 1,313 | -4 | -0.3% | 1,000 |
| 2023/05/30 | 1,315 | 1,317 | 1,311 | 1,317 | +2 | +0.2% | 1,100 |
| 2023/05/29 | 1,328 | 1,328 | 1,315 | 1,315 | +3 | +0.2% | 1,500 |
| 2023/05/26 | 1,311 | 1,321 | 1,311 | 1,312 | +3 | +0.2% | 3,800 |
| 2023/05/25 | 1,308 | 1,310 | 1,298 | 1,309 | +13 | +1% | 1,900 |
| 2023/05/24 | 1,292 | 1,300 | 1,292 | 1,296 | -2 | -0.2% | 1,600 |
| 2023/05/23 | 1,320 | 1,320 | 1,289 | 1,298 | -7 | -0.5% | 4,300 |
| 2023/05/22 | 1,313 | 1,330 | 1,300 | 1,305 | +2 | +0.2% | 12,000 |
| 2023/05/19 | 1,300 | 1,310 | 1,300 | 1,303 | +4 | +0.3% | 2,700 |
| 2023/05/18 | 1,285 | 1,300 | 1,285 | 1,299 | -1 | -0.1% | 5,000 |
| 2023/05/17 | 1,285 | 1,300 | 1,280 | 1,300 | +18 | +1.4% | 11,900 |
| 2023/05/16 | 1,289 | 1,299 | 1,236 | 1,282 | +120 | +10.3% | 25,800 |
| 2023/05/15 | 1,159 | 1,166 | 1,159 | 1,162 | +7 | +0.6% | 800 |
| 2023/05/12 | 1,155 | 1,167 | 1,155 | 1,155 | +1 | +0.1% | 800 |
| 2023/05/11 | 1,155 | 1,156 | 1,154 | 1,154 | -19 | -1.6% | 1,600 |
| 2023/05/10 | 1,165 | 1,173 | 1,165 | 1,173 | +8 | +0.7% | 1,100 |
| 2023/05/09 | 1,160 | 1,169 | 1,160 | 1,165 | +6 | +0.5% | 500 |
| 2023/05/08 | 1,155 | 1,159 | 1,155 | 1,159 | -7 | -0.6% | 200 |
| 2023/05/02 | 1,169 | 1,169 | 1,165 | 1,166 | +5 | +0.4% | 400 |
| 2023/05/01 | 1,168 | 1,195 | 1,161 | 1,161 | -6 | -0.5% | 2,900 |
| 2023/04/28 | 1,168 | 1,168 | 1,167 | 1,167 | +1 | +0.1% | 400 |
| 2023/04/27 | 1,165 | 1,166 | 1,165 | 1,166 | -14 | -1.2% | 400 |
| 2023/04/26 | 1,157 | 1,180 | 1,150 | 1,180 | +23 | +2% | 3,400 |
| 2023/04/25 | 1,161 | 1,161 | 1,157 | 1,157 | -9 | -0.8% | 700 |
| 2023/04/24 | 1,180 | 1,184 | 1,166 | 1,166 | +6 | +0.5% | 1,000 |
| 2023/04/21 | 1,160 | 1,175 | 1,160 | 1,160 | ±0 | ±0% | 800 |
| 2023/04/20 | 1,151 | 1,160 | 1,150 | 1,160 | +9 | +0.8% | 300 |
| 2023/04/19 | 1,151 | 1,151 | 1,141 | 1,151 | -10 | -0.9% | 1,800 |
| 2023/04/18 | 1,150 | 1,161 | 1,150 | 1,161 | +11 | +1% | 300 |
451～
500
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「カンダ」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 |
|---|---|---|---|---|---|---|---|---|
| カンダ | 75,500円 | +1.7% | +0.5% | 2.78% | 7.10倍 | 0.65倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
| 広電鉄 | 61,000円 | +10.4% | - | 1.31% | 14.82倍 | 0.46倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
| ロジネットＪ | 321,000円 | +8.0% | +19.8% | - | - | - |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| ヒガシＨＤ | 123,000円 | +4.6% | +12.6% | 3.09% | 9.77倍 | 1.28倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
| ビーイングＨ | 259,000円 | +10.3% | +10.8% | 1.85% | 10.40倍 | 2.20倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
市場注目の銘柄
チャート関連のコラム
