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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,180 | 1,180 | 1,177 | 1,177 | -4 | -0.3% | 200 |
| 2023/02/01 | 1,187 | 1,187 | 1,175 | 1,181 | -6 | -0.5% | 4,700 |
| 2023/01/31 | 1,166 | 1,187 | 1,166 | 1,187 | -2 | -0.2% | 600 |
| 2023/01/30 | 1,178 | 1,189 | 1,178 | 1,189 | ±0 | ±0% | 400 |
| 2023/01/27 | 1,193 | 1,193 | 1,189 | 1,189 | -1 | -0.1% | 200 |
| 2023/01/26 | 1,168 | 1,190 | 1,168 | 1,190 | +22 | +1.9% | 4,300 |
| 2023/01/25 | 1,151 | 1,168 | 1,151 | 1,168 | +17 | +1.5% | 400 |
| 2023/01/24 | 1,165 | 1,165 | 1,145 | 1,151 | -18 | -1.5% | 500 |
| 2023/01/23 | 1,148 | 1,170 | 1,148 | 1,169 | +43 | +3.8% | 1,500 |
| 2023/01/20 | 1,126 | 1,126 | 1,126 | 1,126 | -6 | -0.5% | 300 |
| 2023/01/19 | 1,158 | 1,158 | 1,132 | 1,132 | +2 | +0.2% | 300 |
| 2023/01/18 | 1,131 | 1,131 | 1,122 | 1,130 | -12 | -1.1% | 1,200 |
| 2023/01/17 | 1,161 | 1,161 | 1,142 | 1,142 | -7 | -0.6% | 5,900 |
| 2023/01/16 | 1,149 | 1,149 | 1,149 | 1,149 | ±0 | ±0% | 100 |
| 2023/01/13 | 1,141 | 1,150 | 1,141 | 1,149 | +8 | +0.7% | 600 |
| 2023/01/12 | 1,147 | 1,160 | 1,141 | 1,141 | -4 | -0.3% | 1,300 |
| 2023/01/11 | 1,148 | 1,148 | 1,141 | 1,145 | -3 | -0.3% | 700 |
| 2023/01/10 | 1,139 | 1,150 | 1,127 | 1,148 | +9 | +0.8% | 3,400 |
| 2023/01/06 | 1,139 | 1,139 | 1,139 | 1,139 | +4 | +0.4% | 100 |
| 2023/01/05 | 1,170 | 1,170 | 1,129 | 1,135 | -40 | -3.4% | 3,000 |
| 2023/01/04 | 1,182 | 1,182 | 1,175 | 1,175 | -7 | -0.6% | 700 |
| 2022/12/30 | 1,180 | 1,187 | 1,180 | 1,182 | -7 | -0.6% | 700 |
| 2022/12/29 | 1,190 | 1,190 | 1,185 | 1,189 | -5 | -0.4% | 1,200 |
| 2022/12/28 | 1,195 | 1,198 | 1,191 | 1,194 | -3 | -0.3% | 2,500 |
| 2022/12/27 | 1,190 | 1,197 | 1,190 | 1,197 | +7 | +0.6% | 700 |
| 2022/12/26 | 1,196 | 1,200 | 1,190 | 1,190 | -5 | -0.4% | 4,100 |
| 2022/12/23 | 1,193 | 1,195 | 1,193 | 1,195 | +2 | +0.2% | 500 |
| 2022/12/22 | 1,192 | 1,193 | 1,191 | 1,193 | +9 | +0.8% | 700 |
| 2022/12/21 | 1,185 | 1,185 | 1,171 | 1,184 | -1 | -0.1% | 2,400 |
| 2022/12/20 | 1,182 | 1,190 | 1,176 | 1,185 | +9 | +0.8% | 3,400 |
| 2022/12/19 | 1,175 | 1,176 | 1,162 | 1,176 | ±0 | ±0% | 900 |
| 2022/12/16 | 1,178 | 1,178 | 1,169 | 1,176 | -12 | -1% | 600 |
| 2022/12/15 | 1,185 | 1,194 | 1,160 | 1,188 | -7 | -0.6% | 2,100 |
| 2022/12/14 | 1,171 | 1,214 | 1,171 | 1,195 | +29 | +2.5% | 6,800 |
| 2022/12/13 | 1,158 | 1,166 | 1,158 | 1,166 | +8 | +0.7% | 700 |
| 2022/12/12 | 1,159 | 1,159 | 1,154 | 1,158 | -3 | -0.3% | 500 |
| 2022/12/09 | 1,170 | 1,170 | 1,145 | 1,161 | -11 | -0.9% | 1,800 |
| 2022/12/08 | 1,190 | 1,190 | 1,136 | 1,172 | -21 | -1.8% | 4,500 |
| 2022/12/07 | 1,167 | 1,201 | 1,153 | 1,193 | +16 | +1.4% | 8,300 |
| 2022/12/06 | 1,123 | 1,199 | 1,123 | 1,177 | +59 | +5.3% | 17,400 |
| 2022/12/05 | 1,119 | 1,122 | 1,114 | 1,118 | -1 | -0.1% | 1,100 |
| 2022/12/02 | 1,118 | 1,120 | 1,113 | 1,119 | - | - | 800 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,113 | 1,118 | 1,113 | 1,118 | +5 | +0.4% | 300 |
| 2022/11/29 | 1,133 | 1,133 | 1,113 | 1,113 | -22 | -1.9% | 900 |
| 2022/11/28 | 1,109 | 1,135 | 1,109 | 1,135 | +22 | +2% | 4,900 |
| 2022/11/25 | 1,110 | 1,113 | 1,110 | 1,113 | +4 | +0.4% | 800 |
| 2022/11/24 | 1,105 | 1,109 | 1,104 | 1,109 | +2 | +0.2% | 700 |
| 2022/11/22 | 1,100 | 1,110 | 1,100 | 1,107 | +7 | +0.6% | 1,400 |
| 2022/11/21 | 1,103 | 1,103 | 1,091 | 1,100 | -6 | -0.5% | 4,000 |
551～
600
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
