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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,520 | 1,540 | 1,501 | 1,504 | -16 | -1.1% | 13,500 |
| 2023/02/01 | 1,522 | 1,528 | 1,509 | 1,520 | +13 | +0.9% | 5,400 |
| 2023/01/31 | 1,485 | 1,517 | 1,485 | 1,507 | +25 | +1.7% | 6,100 |
| 2023/01/30 | 1,505 | 1,521 | 1,482 | 1,482 | -14 | -0.9% | 29,700 |
| 2023/01/27 | 1,493 | 1,496 | 1,488 | 1,496 | +5 | +0.3% | 3,600 |
| 2023/01/26 | 1,489 | 1,494 | 1,483 | 1,491 | +5 | +0.3% | 6,200 |
| 2023/01/25 | 1,500 | 1,500 | 1,486 | 1,486 | -8 | -0.5% | 4,900 |
| 2023/01/24 | 1,480 | 1,515 | 1,480 | 1,494 | +22 | +1.5% | 9,200 |
| 2023/01/23 | 1,452 | 1,472 | 1,446 | 1,472 | +28 | +1.9% | 5,500 |
| 2023/01/20 | 1,435 | 1,451 | 1,435 | 1,444 | +21 | +1.5% | 3,600 |
| 2023/01/19 | 1,427 | 1,444 | 1,423 | 1,423 | -11 | -0.8% | 4,600 |
| 2023/01/18 | 1,428 | 1,442 | 1,428 | 1,434 | +7 | +0.5% | 4,100 |
| 2023/01/17 | 1,418 | 1,432 | 1,418 | 1,427 | +12 | +0.8% | 3,600 |
| 2023/01/16 | 1,430 | 1,443 | 1,415 | 1,415 | -8 | -0.6% | 7,300 |
| 2023/01/13 | 1,440 | 1,449 | 1,418 | 1,423 | -21 | -1.5% | 9,700 |
| 2023/01/12 | 1,452 | 1,459 | 1,443 | 1,444 | -14 | -1% | 9,100 |
| 2023/01/11 | 1,462 | 1,468 | 1,454 | 1,458 | -10 | -0.7% | 4,700 |
| 2023/01/10 | 1,458 | 1,478 | 1,458 | 1,468 | +19 | +1.3% | 4,900 |
| 2023/01/06 | 1,447 | 1,451 | 1,442 | 1,449 | +5 | +0.3% | 2,400 |
| 2023/01/05 | 1,445 | 1,450 | 1,438 | 1,444 | ±0 | ±0% | 4,600 |
| 2023/01/04 | 1,450 | 1,455 | 1,438 | 1,444 | +2 | +0.1% | 3,500 |
| 2022/12/30 | 1,446 | 1,448 | 1,442 | 1,442 | +3 | +0.2% | 1,900 |
| 2022/12/29 | 1,444 | 1,447 | 1,432 | 1,439 | ±0 | ±0% | 5,100 |
| 2022/12/28 | 1,449 | 1,454 | 1,439 | 1,439 | -3 | -0.2% | 4,300 |
| 2022/12/27 | 1,434 | 1,446 | 1,434 | 1,442 | +8 | +0.6% | 3,100 |
| 2022/12/26 | 1,446 | 1,446 | 1,434 | 1,434 | +1 | +0.1% | 4,100 |
| 2022/12/23 | 1,457 | 1,461 | 1,425 | 1,433 | -24 | -1.6% | 8,700 |
| 2022/12/22 | 1,462 | 1,465 | 1,457 | 1,457 | +7 | +0.5% | 1,900 |
| 2022/12/21 | 1,452 | 1,467 | 1,450 | 1,450 | -13 | -0.9% | 5,500 |
| 2022/12/20 | 1,463 | 1,481 | 1,459 | 1,463 | +11 | +0.8% | 9,800 |
| 2022/12/19 | 1,472 | 1,473 | 1,451 | 1,452 | -26 | -1.8% | 6,900 |
| 2022/12/16 | 1,509 | 1,512 | 1,478 | 1,478 | -20 | -1.3% | 5,000 |
| 2022/12/15 | 1,513 | 1,513 | 1,495 | 1,498 | -5 | -0.3% | 4,800 |
| 2022/12/14 | 1,485 | 1,506 | 1,485 | 1,503 | +18 | +1.2% | 4,200 |
| 2022/12/13 | 1,517 | 1,517 | 1,485 | 1,485 | -26 | -1.7% | 4,900 |
| 2022/12/12 | 1,499 | 1,517 | 1,496 | 1,511 | +21 | +1.4% | 6,100 |
| 2022/12/09 | 1,461 | 1,490 | 1,461 | 1,490 | +38 | +2.6% | 4,800 |
| 2022/12/08 | 1,461 | 1,462 | 1,447 | 1,452 | -16 | -1.1% | 12,400 |
| 2022/12/07 | 1,477 | 1,490 | 1,462 | 1,468 | -25 | -1.7% | 7,400 |
| 2022/12/06 | 1,490 | 1,525 | 1,472 | 1,493 | -2 | -0.1% | 7,400 |
| 2022/12/05 | 1,491 | 1,500 | 1,484 | 1,495 | +14 | +0.9% | 5,300 |
| 2022/12/02 | 1,513 | 1,513 | 1,481 | 1,481 | -39 | -2.6% | 6,600 |
| 2022/12/01 | 1,532 | 1,546 | 1,515 | 1,520 | -17 | -1.1% | 5,400 |
| 2022/11/30 | 1,565 | 1,565 | 1,533 | 1,537 | -18 | -1.2% | 5,200 |
| 2022/11/29 | 1,549 | 1,568 | 1,514 | 1,555 | +4 | +0.3% | 11,900 |
| 2022/11/28 | 1,555 | 1,560 | 1,540 | 1,551 | -1 | -0.1% | 9,700 |
| 2022/11/25 | 1,555 | 1,555 | 1,541 | 1,552 | -1 | -0.1% | 4,800 |
| 2022/11/24 | 1,538 | 1,553 | 1,538 | 1,553 | +15 | +1% | 8,200 |
| 2022/11/22 | 1,545 | 1,545 | 1,533 | 1,538 | +20 | +1.3% | 2,900 |
| 2022/11/21 | 1,510 | 1,555 | 1,507 | 1,518 | +8 | +0.5% | 9,500 |
551～
600
件表示中 / 3692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 | 225,100円 | +7.5% | +0.4% | 3.11% | 7.00倍 | 0.51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 | 170,800円 | +9.4% | +13.6% | 4.68% | 10.64倍 | 1.22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 |
| エージーピー | 153,600円 | +10.2% | +4.2% | 2.93% | 27.59倍 | 2.22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 |
| 杉村倉 | 70,200円 | -0.3% | -2.1% | 1.71% | 12.62倍 | 0.68倍 |
|
関西倉庫業の老舗、流通加工や運送も。不動産賃貸、ゴルフ練習場など併営。野村ＨＤグループ |
| 東陽倉 | 146,400円 | +4.0% | -1.1% | 4.10% | 7.91倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
