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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,105 | 1,108 | 1,093 | 1,093 | -12 | -1.1% | 2,700 |
| 2022/03/30 | 1,133 | 1,133 | 1,102 | 1,105 | -54 | -4.7% | 7,500 |
| 2022/03/29 | 1,184 | 1,184 | 1,140 | 1,159 | +35 | +3.1% | 28,500 |
| 2022/03/28 | 1,125 | 1,129 | 1,122 | 1,124 | +2 | +0.2% | 9,500 |
| 2022/03/25 | 1,130 | 1,135 | 1,117 | 1,122 | -14 | -1.2% | 5,400 |
| 2022/03/24 | 1,134 | 1,136 | 1,124 | 1,136 | +1 | +0.1% | 2,100 |
| 2022/03/23 | 1,125 | 1,135 | 1,121 | 1,135 | +10 | +0.9% | 5,100 |
| 2022/03/22 | 1,105 | 1,125 | 1,100 | 1,125 | +37 | +3.4% | 4,300 |
| 2022/03/18 | 1,092 | 1,109 | 1,088 | 1,088 | -2 | -0.2% | 4,800 |
| 2022/03/17 | 1,081 | 1,090 | 1,081 | 1,090 | +10 | +0.9% | 1,600 |
| 2022/03/16 | 1,074 | 1,080 | 1,074 | 1,080 | +6 | +0.6% | 1,900 |
| 2022/03/15 | 1,072 | 1,075 | 1,070 | 1,074 | ±0 | ±0% | 1,100 |
| 2022/03/14 | 1,078 | 1,078 | 1,068 | 1,074 | +2 | +0.2% | 1,500 |
| 2022/03/11 | 1,079 | 1,079 | 1,062 | 1,072 | -7 | -0.6% | 1,500 |
| 2022/03/10 | 1,080 | 1,098 | 1,075 | 1,079 | ±0 | ±0% | 7,200 |
| 2022/03/09 | 1,084 | 1,084 | 1,061 | 1,079 | -5 | -0.5% | 2,200 |
| 2022/03/08 | 1,098 | 1,100 | 1,078 | 1,084 | -20 | -1.8% | 3,100 |
| 2022/03/07 | 1,115 | 1,115 | 1,101 | 1,104 | -27 | -2.4% | 5,800 |
| 2022/03/04 | 1,134 | 1,134 | 1,102 | 1,131 | -6 | -0.5% | 4,200 |
| 2022/03/03 | 1,133 | 1,138 | 1,133 | 1,137 | +4 | +0.4% | 800 |
| 2022/03/02 | 1,136 | 1,136 | 1,128 | 1,133 | -4 | -0.4% | 1,600 |
| 2022/03/01 | 1,137 | 1,169 | 1,135 | 1,137 | -7 | -0.6% | 3,800 |
| 2022/02/28 | 1,127 | 1,146 | 1,122 | 1,144 | +18 | +1.6% | 4,500 |
| 2022/02/25 | 1,129 | 1,135 | 1,126 | 1,126 | -14 | -1.2% | 700 |
| 2022/02/24 | 1,150 | 1,150 | 1,078 | 1,140 | -8 | -0.7% | 5,200 |
| 2022/02/22 | 1,148 | 1,150 | 1,147 | 1,148 | -1 | -0.1% | 400 |
| 2022/02/21 | 1,151 | 1,152 | 1,141 | 1,149 | -2 | -0.2% | 2,400 |
| 2022/02/18 | 1,154 | 1,167 | 1,150 | 1,151 | -16 | -1.4% | 2,100 |
| 2022/02/17 | 1,168 | 1,168 | 1,166 | 1,167 | ±0 | ±0% | 1,900 |
| 2022/02/16 | 1,180 | 1,180 | 1,145 | 1,167 | +7 | +0.6% | 900 |
| 2022/02/15 | 1,174 | 1,177 | 1,147 | 1,160 | -24 | -2% | 2,100 |
| 2022/02/14 | 1,189 | 1,189 | 1,152 | 1,184 | -4 | -0.3% | 1,100 |
| 2022/02/10 | 1,167 | 1,202 | 1,167 | 1,188 | +18 | +1.5% | 4,500 |
| 2022/02/09 | 1,159 | 1,170 | 1,154 | 1,170 | +4 | +0.3% | 2,000 |
| 2022/02/08 | 1,168 | 1,179 | 1,165 | 1,166 | ±0 | ±0% | 1,800 |
| 2022/02/07 | 1,145 | 1,181 | 1,145 | 1,166 | -34 | -2.8% | 2,600 |
| 2022/02/04 | 1,175 | 1,200 | 1,130 | 1,200 | +27 | +2.3% | 6,000 |
| 2022/02/03 | 1,139 | 1,179 | 1,134 | 1,173 | +31 | +2.7% | 4,700 |
| 2022/02/02 | 1,142 | 1,164 | 1,103 | 1,142 | -21 | -1.8% | 8,000 |
| 2022/02/01 | 1,189 | 1,189 | 1,156 | 1,163 | -18 | -1.5% | 700 |
| 2022/01/31 | 1,160 | 1,200 | 1,140 | 1,181 | +29 | +2.5% | 4,700 |
| 2022/01/28 | 1,151 | 1,152 | 1,111 | 1,152 | +16 | +1.4% | 1,600 |
| 2022/01/27 | 1,173 | 1,197 | 1,125 | 1,136 | -58 | -4.9% | 4,700 |
| 2022/01/26 | 1,176 | 1,200 | 1,176 | 1,194 | +18 | +1.5% | 5,700 |
| 2022/01/25 | 1,162 | 1,184 | 1,162 | 1,176 | +17 | +1.5% | 1,500 |
| 2022/01/24 | 1,161 | 1,165 | 1,148 | 1,159 | -3 | -0.3% | 1,700 |
| 2022/01/21 | 1,162 | 1,179 | 1,162 | 1,162 | ±0 | ±0% | 3,200 |
| 2022/01/20 | 1,165 | 1,172 | 1,150 | 1,162 | -6 | -0.5% | 4,200 |
| 2022/01/19 | 1,180 | 1,195 | 1,168 | 1,168 | -26 | -2.2% | 3,300 |
| 2022/01/18 | 1,202 | 1,202 | 1,183 | 1,194 | -8 | -0.7% | 3,700 |
651～
700
件表示中 / 6840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 | 76,100円 | +1.7% | +0.5% | 2.76% | 7.15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 |
| 神電鉄 | 231,700円 | -3.0% | -8.7% | 0.43% | 20.68倍 | 0.79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 |
| 遠州トラック | 243,500円 | +6.5% | +15.8% | 3.86% | 8.66倍 | 0.82倍 |
|
東海地盤の物流会社。アマゾンなど大手の幹線輸送や宅配を担う。ヤマハ等と連携した倉庫も |
| ロジネットＪ | 296,000円 | +8.0% | +19.8% | 4.05% | 6.62倍 | 0.79倍 |
|
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 |
| ビーイングＨ | 238,000円 | +13.2% | +14.5% | 1.72% | 10.95倍 | 2.29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
