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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,106 | 1,111 | 1,106 | 1,111 | +4 | +0.4% | 1,600 |
| 2022/09/02 | 1,101 | 1,107 | 1,089 | 1,107 | +6 | +0.5% | 5,200 |
| 2022/09/01 | 1,104 | 1,105 | 1,101 | 1,101 | +6 | +0.5% | 800 |
| 2022/08/31 | 1,101 | 1,101 | 1,095 | 1,095 | -6 | -0.5% | 400 |
| 2022/08/30 | 1,101 | 1,101 | 1,101 | 1,101 | +2 | +0.2% | 200 |
| 2022/08/29 | 1,100 | 1,100 | 1,093 | 1,099 | -6 | -0.5% | 600 |
| 2022/08/26 | 1,095 | 1,108 | 1,094 | 1,105 | +7 | +0.6% | 4,100 |
| 2022/08/25 | 1,099 | 1,099 | 1,098 | 1,098 | +6 | +0.5% | 1,000 |
| 2022/08/24 | 1,093 | 1,100 | 1,081 | 1,092 | -7 | -0.6% | 2,100 |
| 2022/08/23 | 1,091 | 1,099 | 1,089 | 1,099 | +4 | +0.4% | 500 |
| 2022/08/22 | 1,086 | 1,095 | 1,086 | 1,095 | +12 | +1.1% | 2,000 |
| 2022/08/19 | 1,094 | 1,094 | 1,083 | 1,083 | -11 | -1% | 2,500 |
| 2022/08/18 | 1,092 | 1,094 | 1,087 | 1,094 | -1 | -0.1% | 1,600 |
| 2022/08/17 | 1,090 | 1,107 | 1,090 | 1,095 | +1 | +0.1% | 3,300 |
| 2022/08/16 | 1,100 | 1,100 | 1,093 | 1,094 | -6 | -0.5% | 1,200 |
| 2022/08/15 | 1,103 | 1,109 | 1,100 | 1,100 | -3 | -0.3% | 3,400 |
| 2022/08/12 | 1,109 | 1,109 | 1,080 | 1,103 | +2 | +0.2% | 5,200 |
| 2022/08/10 | 1,102 | 1,102 | 1,100 | 1,101 | -1 | -0.1% | 2,000 |
| 2022/08/09 | 1,101 | 1,102 | 1,100 | 1,102 | ±0 | ±0% | 2,100 |
| 2022/08/08 | 1,102 | 1,108 | 1,100 | 1,102 | +9 | +0.8% | 1,400 |
| 2022/08/05 | 1,105 | 1,105 | 1,090 | 1,093 | -7 | -0.6% | 1,000 |
| 2022/08/04 | 1,103 | 1,103 | 1,091 | 1,100 | -2 | -0.2% | 1,300 |
| 2022/08/03 | 1,103 | 1,103 | 1,091 | 1,102 | ±0 | ±0% | 1,200 |
| 2022/08/02 | 1,095 | 1,103 | 1,089 | 1,102 | -6 | -0.5% | 5,200 |
| 2022/08/01 | 1,099 | 1,108 | 1,098 | 1,108 | +7 | +0.6% | 1,400 |
| 2022/07/29 | 1,102 | 1,105 | 1,101 | 1,101 | -2 | -0.2% | 800 |
| 2022/07/28 | 1,108 | 1,108 | 1,103 | 1,103 | -5 | -0.5% | 500 |
| 2022/07/27 | 1,108 | 1,110 | 1,101 | 1,108 | +3 | +0.3% | 1,700 |
| 2022/07/26 | 1,102 | 1,105 | 1,102 | 1,105 | +3 | +0.3% | 4,200 |
| 2022/07/25 | 1,101 | 1,103 | 1,100 | 1,102 | -6 | -0.5% | 1,700 |
| 2022/07/22 | 1,107 | 1,108 | 1,101 | 1,108 | +1 | +0.1% | 800 |
| 2022/07/21 | 1,106 | 1,107 | 1,106 | 1,107 | +1 | +0.1% | 1,300 |
| 2022/07/20 | 1,100 | 1,106 | 1,100 | 1,106 | +11 | +1% | 600 |
| 2022/07/19 | 1,093 | 1,103 | 1,093 | 1,095 | -3 | -0.3% | 800 |
| 2022/07/15 | 1,098 | 1,105 | 1,098 | 1,098 | ±0 | ±0% | 10,100 |
| 2022/07/14 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 100 |
| 2022/07/13 | 1,083 | 1,101 | 1,083 | 1,098 | +6 | +0.5% | 1,700 |
| 2022/07/12 | 1,095 | 1,095 | 1,085 | 1,092 | -3 | -0.3% | 1,300 |
| 2022/07/11 | 1,094 | 1,095 | 1,082 | 1,095 | +6 | +0.6% | 1,600 |
| 2022/07/08 | 1,089 | 1,089 | 1,089 | 1,089 | ±0 | ±0% | 2,500 |
| 2022/07/07 | 1,094 | 1,096 | 1,088 | 1,089 | -1 | -0.1% | 600 |
| 2022/07/06 | 1,088 | 1,092 | 1,080 | 1,090 | -8 | -0.7% | 1,100 |
| 2022/07/05 | 1,081 | 1,098 | 1,081 | 1,098 | +17 | +1.6% | 500 |
| 2022/07/04 | 1,087 | 1,108 | 1,081 | 1,081 | +6 | +0.6% | 16,100 |
| 2022/07/01 | 1,078 | 1,085 | 1,074 | 1,075 | -10 | -0.9% | 700 |
| 2022/06/30 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 100 |
| 2022/06/29 | 1,079 | 1,088 | 1,061 | 1,085 | +7 | +0.6% | 1,500 |
| 2022/06/28 | 1,084 | 1,084 | 1,066 | 1,078 | -6 | -0.6% | 1,400 |
| 2022/06/27 | 1,085 | 1,090 | 1,075 | 1,084 | +2 | +0.2% | 4,200 |
| 2022/06/24 | 1,078 | 1,087 | 1,051 | 1,082 | +7 | +0.7% | 3,100 |
651～
700
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
