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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,214 | 1,224 | 1,202 | 1,202 | -8 | -0.7% | 3,900 |
| 2022/01/14 | 1,201 | 1,210 | 1,190 | 1,210 | -5 | -0.4% | 4,300 |
| 2022/01/13 | 1,215 | 1,215 | 1,215 | 1,215 | -1 | -0.1% | 700 |
| 2022/01/12 | 1,201 | 1,220 | 1,201 | 1,216 | +15 | +1.2% | 1,400 |
| 2022/01/11 | 1,225 | 1,238 | 1,184 | 1,201 | -26 | -2.1% | 4,900 |
| 2022/01/07 | 1,201 | 1,229 | 1,201 | 1,227 | +26 | +2.2% | 1,200 |
| 2022/01/06 | 1,212 | 1,224 | 1,200 | 1,201 | -11 | -0.9% | 3,000 |
| 2022/01/05 | 1,238 | 1,238 | 1,212 | 1,212 | -27 | -2.2% | 2,100 |
| 2022/01/04 | 1,211 | 1,240 | 1,210 | 1,239 | +28 | +2.3% | 1,900 |
| 2021/12/30 | 1,220 | 1,220 | 1,203 | 1,211 | -9 | -0.7% | 1,500 |
| 2021/12/29 | 1,197 | 1,236 | 1,197 | 1,220 | +14 | +1.2% | 5,100 |
| 2021/12/28 | 1,220 | 1,222 | 1,205 | 1,206 | -14 | -1.1% | 5,400 |
| 2021/12/27 | 1,210 | 1,220 | 1,200 | 1,220 | +10 | +0.8% | 6,400 |
| 2021/12/24 | 1,193 | 1,219 | 1,192 | 1,210 | +9 | +0.7% | 4,000 |
| 2021/12/23 | 1,226 | 1,226 | 1,194 | 1,201 | -24 | -2% | 7,200 |
| 2021/12/22 | 1,221 | 1,226 | 1,220 | 1,225 | +10 | +0.8% | 1,000 |
| 2021/12/21 | 1,214 | 1,224 | 1,214 | 1,215 | +1 | +0.1% | 2,700 |
| 2021/12/20 | 1,242 | 1,245 | 1,214 | 1,214 | -46 | -3.7% | 4,700 |
| 2021/12/17 | 1,271 | 1,278 | 1,255 | 1,260 | -25 | -1.9% | 2,600 |
| 2021/12/16 | 1,300 | 1,300 | 1,243 | 1,285 | -15 | -1.2% | 15,900 |
| 2021/12/15 | 1,251 | 1,310 | 1,251 | 1,300 | +49 | +3.9% | 6,300 |
| 2021/12/14 | 1,255 | 1,255 | 1,251 | 1,251 | -5 | -0.4% | 1,600 |
| 2021/12/13 | 1,259 | 1,263 | 1,244 | 1,256 | -3 | -0.2% | 1,300 |
| 2021/12/10 | 1,264 | 1,264 | 1,238 | 1,259 | -5 | -0.4% | 1,100 |
| 2021/12/09 | 1,249 | 1,274 | 1,249 | 1,264 | +4 | +0.3% | 2,300 |
| 2021/12/08 | 1,287 | 1,287 | 1,202 | 1,260 | -9 | -0.7% | 6,200 |
| 2021/12/07 | 1,240 | 1,291 | 1,240 | 1,269 | +29 | +2.3% | 11,000 |
| 2021/12/06 | 1,199 | 1,244 | 1,196 | 1,240 | +44 | +3.7% | 10,300 |
| 2021/12/03 | 1,157 | 1,196 | 1,150 | 1,196 | +39 | +3.4% | 6,000 |
| 2021/12/02 | 1,128 | 1,160 | 1,100 | 1,157 | +20 | +1.8% | 5,400 |
| 2021/12/01 | 1,150 | 1,163 | 1,131 | 1,137 | -23 | -2% | 4,000 |
| 2021/11/30 | 1,155 | 1,185 | 1,154 | 1,160 | -5 | -0.4% | 5,700 |
| 2021/11/29 | 1,190 | 1,190 | 1,165 | 1,165 | -34 | -2.8% | 3,100 |
| 2021/11/26 | 1,195 | 1,202 | 1,181 | 1,199 | +5 | +0.4% | 4,600 |
| 2021/11/25 | 1,184 | 1,194 | 1,170 | 1,194 | +9 | +0.8% | 1,700 |
| 2021/11/24 | 1,182 | 1,186 | 1,167 | 1,185 | +5 | +0.4% | 2,900 |
| 2021/11/22 | 1,182 | 1,182 | 1,178 | 1,180 | -3 | -0.3% | 1,600 |
| 2021/11/19 | 1,188 | 1,188 | 1,158 | 1,183 | -5 | -0.4% | 1,500 |
| 2021/11/18 | 1,155 | 1,189 | 1,153 | 1,188 | +21 | +1.8% | 1,600 |
| 2021/11/17 | 1,156 | 1,167 | 1,156 | 1,167 | +1 | +0.1% | 200 |
| 2021/11/16 | 1,178 | 1,185 | 1,165 | 1,166 | -14 | -1.2% | 1,000 |
| 2021/11/15 | 1,161 | 1,190 | 1,161 | 1,180 | +17 | +1.5% | 700 |
| 2021/11/12 | 1,173 | 1,205 | 1,162 | 1,163 | -16 | -1.4% | 2,500 |
| 2021/11/11 | 1,175 | 1,184 | 1,157 | 1,179 | -6 | -0.5% | 800 |
| 2021/11/10 | 1,182 | 1,203 | 1,156 | 1,185 | +29 | +2.5% | 3,900 |
| 2021/11/09 | 1,155 | 1,229 | 1,152 | 1,156 | -53 | -4.4% | 8,400 |
| 2021/11/08 | 1,196 | 1,227 | 1,187 | 1,209 | +26 | +2.2% | 4,500 |
| 2021/11/05 | 1,190 | 1,190 | 1,171 | 1,183 | +11 | +0.9% | 3,900 |
| 2021/11/04 | 1,199 | 1,199 | 1,154 | 1,172 | -8 | -0.7% | 5,100 |
| 2021/11/02 | 1,171 | 1,227 | 1,169 | 1,180 | +39 | +3.4% | 28,100 |
701～
750
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
