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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,191 | 1,210 | 1,191 | 1,210 | +10 | +0.8% | 7,100 |
2023/03/09 | 1,200 | 1,200 | 1,193 | 1,200 | ±0 | ±0% | 900 |
2023/03/08 | 1,196 | 1,200 | 1,193 | 1,200 | +9 | +0.8% | 1,900 |
2023/03/07 | 1,198 | 1,199 | 1,190 | 1,191 | -7 | -0.6% | 1,600 |
2023/03/06 | 1,196 | 1,198 | 1,194 | 1,198 | +2 | +0.2% | 700 |
2023/03/03 | 1,195 | 1,199 | 1,195 | 1,196 | +7 | +0.6% | 1,400 |
2023/03/02 | 1,180 | 1,189 | 1,171 | 1,189 | +9 | +0.8% | 2,200 |
2023/03/01 | 1,181 | 1,181 | 1,170 | 1,180 | +5 | +0.4% | 2,300 |
2023/02/28 | 1,189 | 1,189 | 1,175 | 1,175 | -23 | -1.9% | 300 |
2023/02/27 | 1,167 | 1,198 | 1,167 | 1,198 | +31 | +2.7% | 4,200 |
2023/02/24 | 1,162 | 1,167 | 1,162 | 1,167 | +5 | +0.4% | 400 |
2023/02/22 | 1,172 | 1,174 | 1,162 | 1,162 | -18 | -1.5% | 1,200 |
2023/02/21 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 2,200 |
2023/02/20 | 1,174 | 1,175 | 1,174 | 1,175 | +1 | +0.1% | 400 |
2023/02/17 | 1,172 | 1,174 | 1,171 | 1,174 | +4 | +0.3% | 400 |
2023/02/16 | 1,158 | 1,170 | 1,158 | 1,170 | +11 | +0.9% | 400 |
2023/02/15 | 1,150 | 1,159 | 1,145 | 1,159 | -11 | -0.9% | 1,400 |
2023/02/14 | 1,170 | 1,170 | 1,170 | 1,170 | +18 | +1.6% | 100 |
2023/02/13 | 1,173 | 1,173 | 1,152 | 1,152 | -13 | -1.1% | 1,000 |
2023/02/10 | 1,163 | 1,165 | 1,150 | 1,165 | +13 | +1.1% | 800 |
2023/02/09 | 1,169 | 1,169 | 1,152 | 1,152 | -17 | -1.5% | 3,300 |
2023/02/08 | 1,180 | 1,180 | 1,169 | 1,169 | -11 | -0.9% | 500 |
2023/02/07 | 1,187 | 1,187 | 1,170 | 1,180 | -10 | -0.8% | 2,100 |
2023/02/06 | 1,175 | 1,190 | 1,165 | 1,190 | +14 | +1.2% | 700 |
2023/02/03 | 1,178 | 1,180 | 1,176 | 1,176 | -1 | -0.1% | 500 |
2023/02/02 | 1,180 | 1,180 | 1,177 | 1,177 | -4 | -0.3% | 200 |
2023/02/01 | 1,187 | 1,187 | 1,175 | 1,181 | -6 | -0.5% | 4,700 |
2023/01/31 | 1,166 | 1,187 | 1,166 | 1,187 | -2 | -0.2% | 600 |
2023/01/30 | 1,178 | 1,189 | 1,178 | 1,189 | ±0 | ±0% | 400 |
2023/01/27 | 1,193 | 1,193 | 1,189 | 1,189 | -1 | -0.1% | 200 |
2023/01/26 | 1,168 | 1,190 | 1,168 | 1,190 | +22 | +1.9% | 4,300 |
2023/01/25 | 1,151 | 1,168 | 1,151 | 1,168 | +17 | +1.5% | 400 |
2023/01/24 | 1,165 | 1,165 | 1,145 | 1,151 | -18 | -1.5% | 500 |
2023/01/23 | 1,148 | 1,170 | 1,148 | 1,169 | +43 | +3.8% | 1,500 |
2023/01/20 | 1,126 | 1,126 | 1,126 | 1,126 | -6 | -0.5% | 300 |
2023/01/19 | 1,158 | 1,158 | 1,132 | 1,132 | +2 | +0.2% | 300 |
2023/01/18 | 1,131 | 1,131 | 1,122 | 1,130 | -12 | -1.1% | 1,200 |
2023/01/17 | 1,161 | 1,161 | 1,142 | 1,142 | -7 | -0.6% | 5,900 |
2023/01/16 | 1,149 | 1,149 | 1,149 | 1,149 | ±0 | ±0% | 100 |
2023/01/13 | 1,141 | 1,150 | 1,141 | 1,149 | +8 | +0.7% | 600 |
2023/01/12 | 1,147 | 1,160 | 1,141 | 1,141 | -4 | -0.3% | 1,300 |
2023/01/11 | 1,148 | 1,148 | 1,141 | 1,145 | -3 | -0.3% | 700 |
2023/01/10 | 1,139 | 1,150 | 1,127 | 1,148 | +9 | +0.8% | 3,400 |
2023/01/06 | 1,139 | 1,139 | 1,139 | 1,139 | +4 | +0.4% | 100 |
2023/01/05 | 1,170 | 1,170 | 1,129 | 1,135 | -40 | -3.4% | 3,000 |
2023/01/04 | 1,182 | 1,182 | 1,175 | 1,175 | -7 | -0.6% | 700 |
2022/12/30 | 1,180 | 1,187 | 1,180 | 1,182 | -7 | -0.6% | 700 |
2022/12/29 | 1,190 | 1,190 | 1,185 | 1,189 | -5 | -0.4% | 1,200 |
2022/12/28 | 1,195 | 1,198 | 1,191 | 1,194 | -3 | -0.3% | 2,500 |
2022/12/27 | 1,190 | 1,197 | 1,190 | 1,197 | +7 | +0.6% | 700 |
301~
350
件表示中 / 6721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 | 87,900円 | +1.7% | +0.5% | 2.39% | 8.26倍 | 0.78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 | 279,400円 | -3.0% | -8.7% | 0.36% | 24.94倍 | 1.00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 |
神姫バス | 344,000円 | +4.3% | -16.5% | 1.16% | 11.52倍 | 0.44倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
遠州トラック | 258,900円 | +6.5% | +15.8% | 3.63% | 9.21倍 | 0.90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 | 300,000円 | +8.0% | +19.8% | 4.00% | 6.86倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム