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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,168 | 1,175 | 1,154 | 1,154 | -1 | -0.1% | 700 |
| 2023/04/06 | 1,155 | 1,159 | 1,155 | 1,155 | -7 | -0.6% | 400 |
| 2023/04/05 | 1,157 | 1,162 | 1,150 | 1,162 | -5 | -0.4% | 1,900 |
| 2023/04/04 | 1,169 | 1,175 | 1,167 | 1,167 | ±0 | ±0% | 800 |
| 2023/04/03 | 1,170 | 1,170 | 1,166 | 1,167 | -7 | -0.6% | 600 |
| 2023/03/31 | 1,164 | 1,174 | 1,162 | 1,174 | +14 | +1.2% | 1,400 |
| 2023/03/30 | 1,168 | 1,175 | 1,160 | 1,160 | -40 | -3.3% | 5,900 |
| 2023/03/29 | 1,212 | 1,212 | 1,200 | 1,200 | -5 | -0.4% | 19,700 |
| 2023/03/28 | 1,194 | 1,205 | 1,193 | 1,205 | +12 | +1% | 4,100 |
| 2023/03/27 | 1,197 | 1,200 | 1,193 | 1,193 | +4 | +0.3% | 4,500 |
| 2023/03/24 | 1,193 | 1,193 | 1,189 | 1,189 | -4 | -0.3% | 900 |
| 2023/03/23 | 1,182 | 1,193 | 1,182 | 1,193 | +12 | +1% | 200 |
| 2023/03/22 | 1,182 | 1,190 | 1,179 | 1,181 | +2 | +0.2% | 1,900 |
| 2023/03/20 | 1,199 | 1,199 | 1,178 | 1,179 | -21 | -1.8% | 500 |
| 2023/03/17 | 1,195 | 1,200 | 1,195 | 1,200 | +3 | +0.3% | 600 |
| 2023/03/16 | 1,170 | 1,199 | 1,166 | 1,197 | +12 | +1% | 1,300 |
| 2023/03/15 | 1,182 | 1,189 | 1,182 | 1,185 | +8 | +0.7% | 800 |
| 2023/03/14 | 1,192 | 1,204 | 1,177 | 1,177 | -30 | -2.5% | 3,000 |
| 2023/03/13 | 1,210 | 1,210 | 1,191 | 1,207 | -3 | -0.2% | 3,400 |
| 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 |
401～
450
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
