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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,108 | 1,110 | 1,100 | 1,106 | -2 | -0.2% | 2,800 |
| 2022/11/17 | 1,100 | 1,108 | 1,100 | 1,108 | +8 | +0.7% | 600 |
| 2022/11/16 | 1,102 | 1,104 | 1,100 | 1,100 | -10 | -0.9% | 900 |
| 2022/11/15 | 1,100 | 1,110 | 1,100 | 1,110 | +2 | +0.2% | 1,000 |
| 2022/11/14 | 1,110 | 1,110 | 1,108 | 1,108 | +3 | +0.3% | 400 |
| 2022/11/11 | 1,104 | 1,105 | 1,104 | 1,105 | -2 | -0.2% | 300 |
| 2022/11/10 | 1,113 | 1,113 | 1,107 | 1,107 | -1 | -0.1% | 400 |
| 2022/11/09 | 1,107 | 1,108 | 1,107 | 1,108 | +1 | +0.1% | 200 |
| 2022/11/08 | 1,115 | 1,115 | 1,107 | 1,107 | -6 | -0.5% | 1,000 |
| 2022/11/07 | 1,112 | 1,113 | 1,112 | 1,113 | ±0 | ±0% | 1,400 |
| 2022/11/04 | 1,115 | 1,115 | 1,106 | 1,113 | -13 | -1.2% | 2,100 |
| 2022/11/02 | 1,120 | 1,129 | 1,120 | 1,126 | -4 | -0.4% | 700 |
| 2022/11/01 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2022/10/31 | 1,119 | 1,132 | 1,111 | 1,130 | +24 | +2.2% | 8,400 |
| 2022/10/28 | 1,098 | 1,106 | 1,098 | 1,106 | +8 | +0.7% | 400 |
| 2022/10/27 | 1,098 | 1,098 | 1,098 | 1,098 | -12 | -1.1% | 100 |
| 2022/10/26 | 1,094 | 1,110 | 1,092 | 1,110 | - | - | 5,100 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/21 | 1,098 | 1,098 | 1,080 | 1,091 | +10 | +0.9% | 10,000 |
| 2022/10/20 | 1,070 | 1,081 | 1,070 | 1,081 | -2 | -0.2% | 1,700 |
| 2022/10/19 | 1,083 | 1,087 | 1,083 | 1,083 | +1 | +0.1% | 800 |
| 2022/10/18 | 1,075 | 1,115 | 1,071 | 1,082 | +9 | +0.8% | 4,800 |
| 2022/10/17 | 1,068 | 1,074 | 1,068 | 1,073 | ±0 | ±0% | 1,800 |
| 2022/10/14 | 1,075 | 1,075 | 1,073 | 1,073 | +3 | +0.3% | 500 |
| 2022/10/13 | 1,074 | 1,074 | 1,069 | 1,070 | -1 | -0.1% | 900 |
| 2022/10/12 | 1,073 | 1,077 | 1,070 | 1,071 | -1 | -0.1% | 2,600 |
| 2022/10/11 | 1,072 | 1,073 | 1,072 | 1,072 | ±0 | ±0% | 300 |
| 2022/10/07 | 1,071 | 1,072 | 1,071 | 1,072 | -3 | -0.3% | 300 |
| 2022/10/06 | 1,072 | 1,077 | 1,070 | 1,075 | +3 | +0.3% | 1,200 |
| 2022/10/05 | 1,067 | 1,077 | 1,067 | 1,072 | +6 | +0.6% | 500 |
| 2022/10/04 | 1,070 | 1,070 | 1,066 | 1,066 | +1 | +0.1% | 400 |
| 2022/10/03 | 1,059 | 1,069 | 1,046 | 1,065 | +2 | +0.2% | 3,700 |
| 2022/09/30 | 1,055 | 1,063 | 1,055 | 1,063 | +3 | +0.3% | 300 |
| 2022/09/29 | 1,065 | 1,068 | 1,049 | 1,060 | -13 | -1.2% | 4,400 |
| 2022/09/28 | 1,088 | 1,088 | 1,065 | 1,073 | -16 | -1.5% | 3,400 |
| 2022/09/27 | 1,100 | 1,100 | 1,076 | 1,089 | -1 | -0.1% | 1,200 |
| 2022/09/26 | 1,102 | 1,124 | 1,083 | 1,090 | -12 | -1.1% | 6,700 |
| 2022/09/22 | 1,098 | 1,102 | 1,098 | 1,102 | +8 | +0.7% | 1,800 |
| 2022/09/21 | 1,103 | 1,103 | 1,094 | 1,094 | +1 | +0.1% | 2,200 |
| 2022/09/20 | 1,083 | 1,095 | 1,083 | 1,093 | +10 | +0.9% | 1,200 |
| 2022/09/16 | 1,077 | 1,084 | 1,076 | 1,083 | -5 | -0.5% | 2,700 |
| 2022/09/15 | 1,090 | 1,091 | 1,075 | 1,088 | -8 | -0.7% | 1,500 |
| 2022/09/14 | 1,090 | 1,097 | 1,080 | 1,096 | +1 | +0.1% | 3,200 |
| 2022/09/13 | 1,096 | 1,097 | 1,093 | 1,095 | -4 | -0.4% | 1,100 |
| 2022/09/12 | 1,099 | 1,099 | 1,097 | 1,099 | -6 | -0.5% | 1,400 |
| 2022/09/09 | 1,098 | 1,106 | 1,098 | 1,105 | -2 | -0.2% | 300 |
| 2022/09/08 | 1,106 | 1,110 | 1,100 | 1,107 | -3 | -0.3% | 900 |
| 2022/09/07 | 1,110 | 1,111 | 1,096 | 1,110 | ±0 | ±0% | 5,400 |
| 2022/09/06 | 1,111 | 1,111 | 1,110 | 1,110 | -1 | -0.1% | 300 |
601～
650
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
