ケイヒンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,055 | 2,060 | 2,038 | 2,053 | -2 | -0.1% | 10,900 |
| 2024/05/16 | 2,008 | 2,055 | 1,991 | 2,055 | +50 | +2.5% | 8,500 |
| 2024/05/15 | 2,026 | 2,026 | 2,005 | 2,005 | -13 | -0.6% | 3,400 |
| 2024/05/14 | 2,010 | 2,030 | 2,010 | 2,018 | +10 | +0.5% | 4,400 |
| 2024/05/13 | 2,077 | 2,084 | 1,988 | 2,008 | +21 | +1.1% | 4,300 |
| 2024/05/10 | 2,016 | 2,039 | 1,975 | 1,987 | -28 | -1.4% | 13,000 |
| 2024/05/09 | 1,984 | 2,016 | 1,982 | 2,015 | +26 | +1.3% | 4,300 |
| 2024/05/08 | 1,990 | 2,015 | 1,978 | 1,989 | -1 | -0.1% | 7,800 |
| 2024/05/07 | 1,995 | 2,000 | 1,975 | 1,990 | ±0 | ±0% | 6,100 |
| 2024/05/02 | 1,997 | 1,997 | 1,976 | 1,990 | -7 | -0.4% | 2,200 |
| 2024/05/01 | 1,984 | 2,010 | 1,958 | 1,997 | -5 | -0.2% | 6,800 |
| 2024/04/30 | 1,945 | 2,008 | 1,945 | 2,002 | +81 | +4.2% | 13,300 |
| 2024/04/26 | 1,975 | 1,983 | 1,921 | 1,921 | -56 | -2.8% | 34,000 |
| 2024/04/25 | 1,990 | 1,998 | 1,960 | 1,977 | -2 | -0.1% | 8,300 |
| 2024/04/24 | 2,000 | 2,000 | 1,976 | 1,979 | -21 | -1.1% | 4,000 |
| 2024/04/23 | 1,990 | 2,014 | 1,988 | 2,000 | +27 | +1.4% | 2,000 |
| 2024/04/22 | 1,983 | 1,990 | 1,971 | 1,973 | +19 | +1% | 2,900 |
| 2024/04/19 | 1,987 | 1,987 | 1,941 | 1,954 | -33 | -1.7% | 11,000 |
| 2024/04/18 | 1,977 | 2,005 | 1,977 | 1,987 | +13 | +0.7% | 4,000 |
| 2024/04/17 | 1,999 | 2,003 | 1,974 | 1,974 | -24 | -1.2% | 5,000 |
| 2024/04/16 | 2,005 | 2,026 | 1,987 | 1,998 | -17 | -0.8% | 6,200 |
| 2024/04/15 | 2,000 | 2,020 | 2,000 | 2,015 | +13 | +0.6% | 3,300 |
| 2024/04/12 | 2,018 | 2,019 | 2,001 | 2,002 | -2 | -0.1% | 5,100 |
| 2024/04/11 | 2,011 | 2,039 | 2,003 | 2,004 | -30 | -1.5% | 5,600 |
| 2024/04/10 | 1,980 | 2,049 | 1,979 | 2,034 | +49 | +2.5% | 13,200 |
| 2024/04/09 | 2,010 | 2,010 | 1,972 | 1,985 | -30 | -1.5% | 7,100 |
| 2024/04/08 | 1,992 | 2,055 | 1,992 | 2,015 | +23 | +1.2% | 10,300 |
| 2024/04/05 | 2,030 | 2,030 | 1,990 | 1,992 | -71 | -3.4% | 13,900 |
| 2024/04/04 | 2,021 | 2,070 | 2,017 | 2,063 | +42 | +2.1% | 16,400 |
| 2024/04/03 | 1,963 | 2,037 | 1,963 | 2,021 | +58 | +3% | 13,000 |
| 2024/04/02 | 1,950 | 2,007 | 1,950 | 1,963 | +13 | +0.7% | 6,900 |
| 2024/04/01 | 2,047 | 2,047 | 1,945 | 1,950 | -75 | -3.7% | 12,300 |
| 2024/03/29 | 1,998 | 2,030 | 1,998 | 2,025 | +34 | +1.7% | 3,800 |
| 2024/03/28 | 2,049 | 2,049 | 1,991 | 1,991 | -61 | -3% | 10,600 |
| 2024/03/27 | 2,024 | 2,077 | 2,024 | 2,052 | +41 | +2% | 12,600 |
| 2024/03/26 | 2,032 | 2,047 | 2,011 | 2,011 | -22 | -1.1% | 5,400 |
| 2024/03/25 | 2,066 | 2,088 | 2,001 | 2,033 | -52 | -2.5% | 10,800 |
| 2024/03/22 | 2,058 | 2,085 | 2,039 | 2,085 | +29 | +1.4% | 12,100 |
| 2024/03/21 | 2,038 | 2,070 | 2,038 | 2,056 | +23 | +1.1% | 11,000 |
| 2024/03/19 | 1,995 | 2,039 | 1,995 | 2,033 | +38 | +1.9% | 6,300 |
| 2024/03/18 | 2,025 | 2,039 | 1,961 | 1,995 | -13 | -0.6% | 20,100 |
| 2024/03/15 | 2,015 | 2,015 | 1,979 | 2,008 | +24 | +1.2% | 4,600 |
| 2024/03/14 | 2,010 | 2,010 | 1,974 | 1,984 | +15 | +0.8% | 8,000 |
| 2024/03/13 | 1,997 | 1,999 | 1,969 | 1,969 | -15 | -0.8% | 3,700 |
| 2024/03/12 | 1,958 | 1,993 | 1,958 | 1,984 | +9 | +0.5% | 4,600 |
| 2024/03/11 | 1,960 | 1,975 | 1,936 | 1,975 | +12 | +0.6% | 13,800 |
| 2024/03/08 | 1,960 | 1,981 | 1,951 | 1,963 | -4 | -0.2% | 5,400 |
| 2024/03/07 | 1,990 | 2,009 | 1,967 | 1,967 | -17 | -0.9% | 10,100 |
| 2024/03/06 | 1,980 | 2,000 | 1,966 | 1,984 | +9 | +0.5% | 4,600 |
| 2024/03/05 | 1,961 | 1,997 | 1,958 | 1,975 | +15 | +0.8% | 5,900 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ケイヒン」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 |
|---|---|---|---|---|---|---|---|---|
| ケイヒン | 205,300円 | +7.5% | +0.4% | 3.41% | 6.38倍 | 0.47倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
| 日コンセプト | 182,400円 | +10.4% | -13.4% | 4.66% | 12.24倍 | 1.38倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| 中央倉 | 114,500円 | +3.7% | +5.4% | 3.14% | 12.79倍 | 0.48倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| 東陽倉 | 148,800円 | +4.0% | -17.6% | 3.70% | 10.72倍 | 0.45倍 |
|
中部圏地盤の有力倉庫。工業品から食品まで取り扱い多彩。不動産事業、国際物流も手がける |
| エージーピー | 83,600円 | +10.1% | -24.7% | 4.78% | 21.01倍 | 1.17倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
市場注目の銘柄
チャート関連のコラム
