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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 699 | 703 | 699 | 703 | ±0 | ±0% | 1,100 |
| 2023/08/09 | 703 | 703 | 701 | 703 | ±0 | ±0% | 1,200 |
| 2023/08/08 | 713 | 713 | 699 | 703 | -4 | -0.6% | 2,700 |
| 2023/08/07 | 710 | 713 | 706 | 707 | -3 | -0.4% | 6,200 |
| 2023/08/04 | 715 | 715 | 708 | 710 | -7 | -1% | 1,600 |
| 2023/08/03 | 717 | 719 | 713 | 717 | +4 | +0.6% | 4,200 |
| 2023/08/02 | 705 | 717 | 704 | 713 | +15 | +2.1% | 7,900 |
| 2023/08/01 | 698 | 698 | 695 | 698 | ±0 | ±0% | 1,400 |
| 2023/07/31 | 698 | 700 | 696 | 698 | +5 | +0.7% | 4,500 |
| 2023/07/28 | 698 | 698 | 690 | 693 | -7 | -1% | 3,700 |
| 2023/07/27 | 697 | 700 | 692 | 700 | +4 | +0.6% | 2,800 |
| 2023/07/26 | 695 | 700 | 694 | 696 | +1 | +0.1% | 6,400 |
| 2023/07/25 | 692 | 695 | 692 | 695 | ±0 | ±0% | 1,200 |
| 2023/07/24 | 696 | 696 | 693 | 695 | -1 | -0.1% | 2,500 |
| 2023/07/21 | 697 | 700 | 694 | 696 | ±0 | ±0% | 3,100 |
| 2023/07/20 | 696 | 696 | 691 | 696 | ±0 | ±0% | 2,500 |
| 2023/07/19 | 691 | 696 | 689 | 696 | +5 | +0.7% | 2,700 |
| 2023/07/18 | 704 | 704 | 686 | 691 | -5 | -0.7% | 6,500 |
| 2023/07/14 | 700 | 707 | 696 | 696 | -2 | -0.3% | 3,800 |
| 2023/07/13 | 728 | 728 | 687 | 698 | -30 | -4.1% | 16,700 |
| 2023/07/12 | 719 | 728 | 718 | 728 | -2 | -0.3% | 4,000 |
| 2023/07/11 | 720 | 730 | 718 | 730 | +14 | +2% | 11,800 |
| 2023/07/10 | 719 | 719 | 716 | 716 | +4 | +0.6% | 2,100 |
| 2023/07/07 | 714 | 715 | 706 | 712 | -3 | -0.4% | 3,300 |
| 2023/07/06 | 729 | 735 | 701 | 715 | -23 | -3.1% | 9,800 |
| 2023/07/05 | 703 | 740 | 701 | 738 | +37 | +5.3% | 21,100 |
| 2023/07/04 | 684 | 707 | 681 | 701 | +20 | +2.9% | 15,300 |
| 2023/07/03 | 686 | 687 | 681 | 681 | -3 | -0.4% | 7,300 |
| 2023/06/30 | 687 | 687 | 680 | 684 | +2 | +0.3% | 5,400 |
| 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 |
451～
500
件表示中 / 6975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 | 77,100円 | +0.6% | +4.3% | 2.98% | 6.96倍 | 0.64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 | 60,700円 | +5.5% | - | 1.32% | 13.66倍 | 0.44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 |
| ビーイングＨ | 309,000円 | +10.3% | +10.8% | 1.55% | 12.41倍 | 2.62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 |
| 京福電 | 684,000円 | +1.5% | -9.7% | 0.29% | 8.83倍 | 1.09倍 |
|
京都と福井に営業地盤持つ、京阪電鉄系。不動産、ホテル、競艇場などを展開。利益は上期偏重 |
| 南総通運 | 128,600円 | +5.9% | +4.7% | 4.67% | 8.36倍 | 0.55倍 |
|
千葉地盤。物流（運送、倉庫、流通加工・飲料など作業請負）ほか建築、賃貸、タクシー等併営 |
市場注目の銘柄
チャート関連のコラム
