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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 975 | 975 | 970 | 974 | ±0 | ±0% | 2,000 |
2018/10/02 | 975 | 975 | 971 | 974 | -1 | -0.1% | 1,700 |
2018/10/01 | 979 | 979 | 973 | 975 | +5 | +0.5% | 400 |
2018/09/28 | 967 | 982 | 967 | 970 | +4 | +0.4% | 900 |
2018/09/27 | 975 | 980 | 966 | 966 | -8 | -0.8% | 9,000 |
2018/09/26 | 974 | 975 | 972 | 974 | +1 | +0.1% | 4,200 |
2018/09/25 | 972 | 995 | 972 | 973 | +3 | +0.3% | 2,600 |
2018/09/21 | 965 | 976 | 965 | 970 | +5 | +0.5% | 1,700 |
2018/09/20 | 972 | 972 | 964 | 965 | -4 | -0.4% | 3,200 |
2018/09/19 | 956 | 969 | 956 | 969 | +11 | +1.1% | 400 |
2018/09/18 | 953 | 967 | 953 | 958 | +7 | +0.7% | 2,400 |
2018/09/14 | 950 | 952 | 945 | 951 | +7 | +0.7% | 3,400 |
2018/09/13 | 952 | 953 | 941 | 944 | -8 | -0.8% | 6,200 |
2018/09/12 | 953 | 961 | 951 | 952 | -10 | -1% | 2,600 |
2018/09/11 | 962 | 963 | 962 | 962 | -4 | -0.4% | 1,500 |
2018/09/10 | 972 | 972 | 966 | 966 | -10 | -1% | 1,100 |
2018/09/07 | 970 | 976 | 970 | 976 | +4 | +0.4% | 400 |
2018/09/06 | 989 | 989 | 972 | 972 | -17 | -1.7% | 1,700 |
2018/09/05 | 999 | 999 | 989 | 989 | +4 | +0.4% | 400 |
2018/09/04 | 976 | 985 | 976 | 985 | -6 | -0.6% | 400 |
2018/09/03 | 999 | 1,014 | 986 | 991 | +25 | +2.6% | 3,400 |
2018/08/31 | 965 | 966 | 965 | 966 | +2 | +0.2% | 300 |
2018/08/30 | 980 | 980 | 964 | 964 | -6 | -0.6% | 1,500 |
2018/08/29 | 973 | 974 | 970 | 970 | -6 | -0.6% | 700 |
2018/08/28 | 974 | 976 | 974 | 976 | +10 | +1% | 2,100 |
2018/08/27 | 968 | 977 | 966 | 966 | - | - | 3,600 |
2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/08/23 | 960 | 969 | 960 | 968 | +8 | +0.8% | 1,200 |
2018/08/22 | 951 | 960 | 950 | 960 | +3 | +0.3% | 1,800 |
2018/08/21 | 955 | 957 | 951 | 957 | +6 | +0.6% | 1,300 |
2018/08/20 | 948 | 974 | 948 | 951 | +3 | +0.3% | 2,500 |
2018/08/17 | 952 | 959 | 947 | 948 | -10 | -1% | 3,300 |
2018/08/16 | 955 | 958 | 948 | 958 | +6 | +0.6% | 1,300 |
2018/08/15 | 949 | 961 | 949 | 952 | ±0 | ±0% | 2,500 |
2018/08/14 | 946 | 952 | 946 | 952 | +2 | +0.2% | 2,000 |
2018/08/13 | 960 | 960 | 950 | 950 | -14 | -1.5% | 5,100 |
2018/08/10 | 959 | 972 | 955 | 964 | +5 | +0.5% | 4,200 |
2018/08/09 | 960 | 970 | 954 | 959 | -6 | -0.6% | 8,900 |
2018/08/08 | 970 | 970 | 955 | 965 | +6 | +0.6% | 3,500 |
2018/08/07 | 959 | 963 | 954 | 959 | -2 | -0.2% | 7,800 |
2018/08/06 | 964 | 968 | 961 | 961 | -1 | -0.1% | 3,800 |
2018/08/03 | 968 | 968 | 962 | 962 | -6 | -0.6% | 2,300 |
2018/08/02 | 970 | 971 | 965 | 968 | -6 | -0.6% | 5,200 |
2018/08/01 | 952 | 980 | 952 | 974 | -46 | -4.5% | 22,200 |
2018/07/31 | 1,018 | 1,020 | 1,015 | 1,020 | +2 | +0.2% | 6,400 |
2018/07/30 | 1,019 | 1,019 | 1,016 | 1,018 | -1 | -0.1% | 1,900 |
2018/07/27 | 1,017 | 1,020 | 1,017 | 1,019 | +7 | +0.7% | 1,600 |
2018/07/26 | 1,006 | 1,013 | 1,006 | 1,012 | +6 | +0.6% | 3,200 |
2018/07/25 | 1,010 | 1,010 | 1,000 | 1,006 | -4 | -0.4% | 2,200 |
2018/07/24 | 1,011 | 1,014 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
1651~
1700
件表示中 / 6993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 | 81,400円 | +0.6% | +4.3% | 2.83% | 7.34倍 | 0.67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 | 62,500円 | +5.5% | - | 1.28% | 14.07倍 | 0.45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 |
神電鉄 | 233,000円 | +2.9% | +0.1% | 0.86% | 16.61倍 | 0.78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 |
南総通運 | 136,300円 | +5.9% | +4.7% | 4.40% | 8.86倍 | 0.58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 | 674,000円 | +1.5% | -9.7% | 0.30% | 8.69倍 | 1.07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