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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,010 | 1,022 | 1,010 | 1,016 | +10 | +1% | 4,200 |
| 2018/07/17 | 1,011 | 1,014 | 1,006 | 1,006 | -3 | -0.3% | 1,000 |
| 2018/07/13 | 1,006 | 1,009 | 1,006 | 1,009 | +8 | +0.8% | 1,300 |
| 2018/07/12 | 1,007 | 1,021 | 1,000 | 1,001 | -4 | -0.4% | 9,700 |
| 2018/07/11 | 1,003 | 1,005 | 1,002 | 1,005 | +3 | +0.3% | 3,800 |
| 2018/07/10 | 1,006 | 1,012 | 1,002 | 1,002 | -8 | -0.8% | 800 |
| 2018/07/09 | 1,000 | 1,010 | 1,000 | 1,010 | +11 | +1.1% | 2,200 |
| 2018/07/06 | 995 | 1,020 | 993 | 999 | +4 | +0.4% | 4,700 |
| 2018/07/05 | 1,000 | 1,001 | 995 | 995 | -11 | -1.1% | 6,800 |
| 2018/07/04 | 1,011 | 1,012 | 1,000 | 1,006 | -5 | -0.5% | 13,100 |
| 2018/07/03 | 1,019 | 1,019 | 1,011 | 1,011 | -8 | -0.8% | 2,800 |
| 2018/07/02 | 1,023 | 1,039 | 1,019 | 1,019 | -6 | -0.6% | 6,400 |
| 2018/06/29 | 1,025 | 1,037 | 1,022 | 1,025 | -2 | -0.2% | 6,500 |
| 2018/06/28 | 1,036 | 1,036 | 1,025 | 1,027 | -1 | -0.1% | 900 |
| 2018/06/27 | 1,025 | 1,033 | 1,025 | 1,028 | +1 | +0.1% | 5,000 |
| 2018/06/26 | 1,031 | 1,047 | 1,019 | 1,027 | -4 | -0.4% | 8,100 |
| 2018/06/25 | 1,083 | 1,083 | 1,031 | 1,031 | -52 | -4.8% | 7,700 |
| 2018/06/22 | 1,087 | 1,092 | 1,083 | 1,083 | -3 | -0.3% | 2,500 |
| 2018/06/21 | 1,088 | 1,089 | 1,085 | 1,086 | +4 | +0.4% | 1,500 |
| 2018/06/20 | 1,084 | 1,092 | 1,082 | 1,082 | ±0 | ±0% | 3,900 |
| 2018/06/19 | 1,086 | 1,088 | 1,082 | 1,082 | +1 | +0.1% | 2,800 |
| 2018/06/18 | 1,097 | 1,097 | 1,081 | 1,081 | -11 | -1% | 3,600 |
| 2018/06/15 | 1,091 | 1,097 | 1,091 | 1,092 | +1 | +0.1% | 4,600 |
| 2018/06/14 | 1,100 | 1,101 | 1,091 | 1,091 | -19 | -1.7% | 2,300 |
| 2018/06/13 | 1,120 | 1,123 | 1,109 | 1,110 | -10 | -0.9% | 1,000 |
| 2018/06/12 | 1,120 | 1,120 | 1,120 | 1,120 | -5 | -0.4% | 500 |
| 2018/06/11 | 1,127 | 1,127 | 1,117 | 1,125 | +19 | +1.7% | 1,300 |
| 2018/06/08 | 1,089 | 1,123 | 1,089 | 1,106 | +16 | +1.5% | 5,900 |
| 2018/06/07 | 1,082 | 1,090 | 1,082 | 1,090 | +10 | +0.9% | 400 |
| 2018/06/06 | 1,081 | 1,081 | 1,080 | 1,080 | -11 | -1% | 400 |
| 2018/06/05 | 1,092 | 1,098 | 1,084 | 1,091 | -1 | -0.1% | 4,700 |
| 2018/06/04 | 1,084 | 1,096 | 1,084 | 1,092 | +8 | +0.7% | 900 |
| 2018/06/01 | 1,078 | 1,114 | 1,078 | 1,084 | -18 | -1.6% | 600 |
| 2018/05/31 | 1,074 | 1,108 | 1,074 | 1,102 | +16 | +1.5% | 1,700 |
| 2018/05/30 | 1,091 | 1,092 | 1,081 | 1,086 | -23 | -2.1% | 4,200 |
| 2018/05/29 | 1,111 | 1,113 | 1,100 | 1,109 | +8 | +0.7% | 1,100 |
| 2018/05/28 | 1,125 | 1,130 | 1,100 | 1,101 | -22 | -2% | 7,700 |
| 2018/05/25 | 1,127 | 1,130 | 1,123 | 1,123 | -4 | -0.4% | 1,900 |
| 2018/05/24 | 1,138 | 1,144 | 1,126 | 1,127 | -18 | -1.6% | 3,200 |
| 2018/05/23 | 1,149 | 1,149 | 1,126 | 1,145 | -5 | -0.4% | 2,600 |
| 2018/05/22 | 1,161 | 1,161 | 1,140 | 1,150 | -7 | -0.6% | 4,100 |
| 2018/05/21 | 1,164 | 1,164 | 1,154 | 1,157 | -7 | -0.6% | 2,300 |
| 2018/05/18 | 1,163 | 1,164 | 1,156 | 1,164 | +1 | +0.1% | 2,800 |
| 2018/05/17 | 1,164 | 1,164 | 1,163 | 1,163 | -7 | -0.6% | 1,100 |
| 2018/05/16 | 1,156 | 1,212 | 1,152 | 1,170 | -46 | -3.8% | 10,300 |
| 2018/05/15 | 1,188 | 1,216 | 1,180 | 1,216 | +19 | +1.6% | 6,400 |
| 2018/05/14 | 1,186 | 1,199 | 1,182 | 1,197 | +21 | +1.8% | 3,900 |
| 2018/05/11 | 1,210 | 1,215 | 1,170 | 1,176 | -34 | -2.8% | 13,000 |
| 2018/05/10 | 1,204 | 1,210 | 1,204 | 1,210 | +17 | +1.4% | 1,200 |
| 2018/05/09 | 1,197 | 1,198 | 1,190 | 1,193 | -4 | -0.3% | 2,600 |
1551～
1600
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
