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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,346 | 1,348 | 1,338 | 1,342 | +1 | +0.1% | 1,500 |
| 2023/06/19 | 1,340 | 1,343 | 1,340 | 1,341 | +2 | +0.1% | 1,400 |
| 2023/06/16 | 1,335 | 1,339 | 1,334 | 1,339 | +4 | +0.3% | 900 |
| 2023/06/15 | 1,341 | 1,347 | 1,335 | 1,335 | -6 | -0.4% | 2,900 |
| 2023/06/14 | 1,360 | 1,360 | 1,341 | 1,341 | -12 | -0.9% | 1,800 |
| 2023/06/13 | 1,349 | 1,358 | 1,346 | 1,353 | +8 | +0.6% | 5,600 |
| 2023/06/12 | 1,345 | 1,350 | 1,343 | 1,345 | +2 | +0.1% | 3,500 |
| 2023/06/09 | 1,340 | 1,343 | 1,340 | 1,343 | +3 | +0.2% | 500 |
| 2023/06/08 | 1,337 | 1,342 | 1,335 | 1,340 | +5 | +0.4% | 1,300 |
| 2023/06/07 | 1,334 | 1,336 | 1,327 | 1,335 | +5 | +0.4% | 1,800 |
| 2023/06/06 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 3,000 |
| 2023/06/05 | 1,319 | 1,320 | 1,319 | 1,320 | +1 | +0.1% | 800 |
| 2023/06/02 | 1,317 | 1,319 | 1,313 | 1,319 | +7 | +0.5% | 500 |
| 2023/06/01 | 1,317 | 1,317 | 1,311 | 1,312 | -1 | -0.1% | 1,200 |
| 2023/05/31 | 1,317 | 1,319 | 1,313 | 1,313 | -4 | -0.3% | 1,000 |
| 2023/05/30 | 1,315 | 1,317 | 1,311 | 1,317 | +2 | +0.2% | 1,100 |
| 2023/05/29 | 1,328 | 1,328 | 1,315 | 1,315 | +3 | +0.2% | 1,500 |
| 2023/05/26 | 1,311 | 1,321 | 1,311 | 1,312 | +3 | +0.2% | 3,800 |
| 2023/05/25 | 1,308 | 1,310 | 1,298 | 1,309 | +13 | +1% | 1,900 |
| 2023/05/24 | 1,292 | 1,300 | 1,292 | 1,296 | -2 | -0.2% | 1,600 |
| 2023/05/23 | 1,320 | 1,320 | 1,289 | 1,298 | -7 | -0.5% | 4,300 |
| 2023/05/22 | 1,313 | 1,330 | 1,300 | 1,305 | +2 | +0.2% | 12,000 |
| 2023/05/19 | 1,300 | 1,310 | 1,300 | 1,303 | +4 | +0.3% | 2,700 |
| 2023/05/18 | 1,285 | 1,300 | 1,285 | 1,299 | -1 | -0.1% | 5,000 |
| 2023/05/17 | 1,285 | 1,300 | 1,280 | 1,300 | +18 | +1.4% | 11,900 |
| 2023/05/16 | 1,289 | 1,299 | 1,236 | 1,282 | +120 | +10.3% | 25,800 |
| 2023/05/15 | 1,159 | 1,166 | 1,159 | 1,162 | +7 | +0.6% | 800 |
| 2023/05/12 | 1,155 | 1,167 | 1,155 | 1,155 | +1 | +0.1% | 800 |
| 2023/05/11 | 1,155 | 1,156 | 1,154 | 1,154 | -19 | -1.6% | 1,600 |
| 2023/05/10 | 1,165 | 1,173 | 1,165 | 1,173 | +8 | +0.7% | 1,100 |
| 2023/05/09 | 1,160 | 1,169 | 1,160 | 1,165 | +6 | +0.5% | 500 |
| 2023/05/08 | 1,155 | 1,159 | 1,155 | 1,159 | -7 | -0.6% | 200 |
| 2023/05/02 | 1,169 | 1,169 | 1,165 | 1,166 | +5 | +0.4% | 400 |
| 2023/05/01 | 1,168 | 1,195 | 1,161 | 1,161 | -6 | -0.5% | 2,900 |
| 2023/04/28 | 1,168 | 1,168 | 1,167 | 1,167 | +1 | +0.1% | 400 |
| 2023/04/27 | 1,165 | 1,166 | 1,165 | 1,166 | -14 | -1.2% | 400 |
| 2023/04/26 | 1,157 | 1,180 | 1,150 | 1,180 | +23 | +2% | 3,400 |
| 2023/04/25 | 1,161 | 1,161 | 1,157 | 1,157 | -9 | -0.8% | 700 |
| 2023/04/24 | 1,180 | 1,184 | 1,166 | 1,166 | +6 | +0.5% | 1,000 |
| 2023/04/21 | 1,160 | 1,175 | 1,160 | 1,160 | ±0 | ±0% | 800 |
| 2023/04/20 | 1,151 | 1,160 | 1,150 | 1,160 | +9 | +0.8% | 300 |
| 2023/04/19 | 1,151 | 1,151 | 1,141 | 1,151 | -10 | -0.9% | 1,800 |
| 2023/04/18 | 1,150 | 1,161 | 1,150 | 1,161 | +11 | +1% | 300 |
| 2023/04/17 | 1,143 | 1,150 | 1,143 | 1,150 | +7 | +0.6% | 500 |
| 2023/04/14 | 1,150 | 1,156 | 1,139 | 1,143 | -12 | -1% | 1,400 |
| 2023/04/13 | 1,155 | 1,156 | 1,155 | 1,155 | -1 | -0.1% | 700 |
| 2023/04/12 | 1,160 | 1,160 | 1,156 | 1,156 | -4 | -0.3% | 300 |
| 2023/04/11 | 1,160 | 1,160 | 1,160 | 1,160 | - | - | 400 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,168 | 1,175 | 1,154 | 1,154 | -1 | -0.1% | 700 |
351～
400
件表示中 / 6839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 | 0.66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 | 0.80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
