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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 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 |
| 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 |
651～
700
件表示中 / 7011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 | 83,300円 | +0.6% | +4.3% | 2.76% | 7.52倍 | 0.69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 |
| 神電鉄 | 246,200円 | +2.9% | +0.1% | 0.81% | 17.55倍 | 0.83倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
| 広電鉄 | 64,900円 | +5.5% | - | 1.23% | 14.61倍 | 0.47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 |
| 南総通運 | 145,400円 | +5.9% | +4.7% | 4.13% | 9.45倍 | 0.62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 |
| 京福電 | 685,000円 | +1.5% | -9.7% | 0.29% | 8.84倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
