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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,583 | 1,615 | 1,583 | 1,607 | +17 | +1.1% | 9,600 |
| 2023/04/06 | 1,609 | 1,621 | 1,590 | 1,590 | -20 | -1.2% | 8,800 |
| 2023/04/05 | 1,628 | 1,628 | 1,598 | 1,610 | -27 | -1.6% | 11,500 |
| 2023/04/04 | 1,653 | 1,659 | 1,635 | 1,637 | -27 | -1.6% | 12,500 |
| 2023/04/03 | 1,642 | 1,664 | 1,637 | 1,664 | +22 | +1.3% | 14,700 |
| 2023/03/31 | 1,624 | 1,642 | 1,611 | 1,642 | +28 | +1.7% | 15,300 |
| 2023/03/30 | 1,581 | 1,619 | 1,581 | 1,614 | -14 | -0.9% | 12,200 |
| 2023/03/29 | 1,605 | 1,634 | 1,605 | 1,628 | +23 | +1.4% | 13,100 |
| 2023/03/28 | 1,600 | 1,614 | 1,600 | 1,605 | -5 | -0.3% | 5,700 |
| 2023/03/27 | 1,608 | 1,611 | 1,597 | 1,610 | +8 | +0.5% | 7,500 |
| 2023/03/24 | 1,594 | 1,605 | 1,588 | 1,602 | -5 | -0.3% | 9,500 |
| 2023/03/23 | 1,579 | 1,616 | 1,575 | 1,607 | +13 | +0.8% | 10,600 |
| 2023/03/22 | 1,561 | 1,594 | 1,561 | 1,594 | +43 | +2.8% | 5,400 |
| 2023/03/20 | 1,594 | 1,598 | 1,548 | 1,551 | -57 | -3.5% | 15,800 |
| 2023/03/17 | 1,593 | 1,608 | 1,592 | 1,608 | +15 | +0.9% | 4,800 |
| 2023/03/16 | 1,578 | 1,598 | 1,576 | 1,593 | -26 | -1.6% | 7,600 |
| 2023/03/15 | 1,601 | 1,632 | 1,597 | 1,619 | +18 | +1.1% | 6,700 |
| 2023/03/14 | 1,627 | 1,627 | 1,578 | 1,601 | -34 | -2.1% | 10,300 |
| 2023/03/13 | 1,599 | 1,643 | 1,582 | 1,635 | -15 | -0.9% | 15,900 |
| 2023/03/10 | 1,670 | 1,672 | 1,649 | 1,650 | -31 | -1.8% | 12,000 |
| 2023/03/09 | 1,668 | 1,681 | 1,667 | 1,681 | +13 | +0.8% | 8,900 |
| 2023/03/08 | 1,641 | 1,668 | 1,630 | 1,668 | +23 | +1.4% | 8,700 |
| 2023/03/07 | 1,650 | 1,653 | 1,638 | 1,645 | +3 | +0.2% | 4,300 |
| 2023/03/06 | 1,638 | 1,652 | 1,636 | 1,642 | +15 | +0.9% | 7,900 |
| 2023/03/03 | 1,591 | 1,635 | 1,588 | 1,627 | +43 | +2.7% | 12,800 |
| 2023/03/02 | 1,595 | 1,595 | 1,576 | 1,584 | +6 | +0.4% | 5,100 |
| 2023/03/01 | 1,581 | 1,591 | 1,554 | 1,578 | -19 | -1.2% | 12,800 |
| 2023/02/28 | 1,624 | 1,624 | 1,595 | 1,597 | -21 | -1.3% | 7,800 |
| 2023/02/27 | 1,608 | 1,627 | 1,608 | 1,618 | +10 | +0.6% | 8,300 |
| 2023/02/24 | 1,620 | 1,620 | 1,605 | 1,608 | -4 | -0.2% | 6,200 |
| 2023/02/22 | 1,583 | 1,615 | 1,581 | 1,612 | +21 | +1.3% | 15,600 |
| 2023/02/21 | 1,532 | 1,591 | 1,532 | 1,591 | +61 | +4% | 13,600 |
| 2023/02/20 | 1,511 | 1,530 | 1,509 | 1,530 | +20 | +1.3% | 5,700 |
| 2023/02/17 | 1,506 | 1,517 | 1,502 | 1,510 | -4 | -0.3% | 5,200 |
| 2023/02/16 | 1,511 | 1,526 | 1,506 | 1,514 | +3 | +0.2% | 4,600 |
| 2023/02/15 | 1,521 | 1,521 | 1,505 | 1,511 | -9 | -0.6% | 4,300 |
| 2023/02/14 | 1,521 | 1,537 | 1,512 | 1,520 | ±0 | ±0% | 8,600 |
| 2023/02/13 | 1,532 | 1,532 | 1,502 | 1,520 | -5 | -0.3% | 4,100 |
| 2023/02/10 | 1,518 | 1,535 | 1,494 | 1,525 | +14 | +0.9% | 6,400 |
| 2023/02/09 | 1,497 | 1,535 | 1,497 | 1,511 | +14 | +0.9% | 9,200 |
| 2023/02/08 | 1,527 | 1,530 | 1,497 | 1,497 | -22 | -1.4% | 5,500 |
| 2023/02/07 | 1,523 | 1,525 | 1,516 | 1,519 | +2 | +0.1% | 3,100 |
| 2023/02/06 | 1,530 | 1,545 | 1,510 | 1,517 | -12 | -0.8% | 9,900 |
| 2023/02/03 | 1,493 | 1,529 | 1,493 | 1,529 | +25 | +1.7% | 2,900 |
| 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 |
551～
600
件表示中 / 3736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 | 261,500円 | +1.1% | +6.4% | 3.06% | 7.76倍 | 0.56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 |
| 中央倉 | 137,700円 | +2.4% | +0.7% | 2.76% | 14.07倍 | 0.55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 |
| エージーピー | 153,000円 | +10.8% | +15.8% | 2.94% | 18.18倍 | 2.03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 |
| 東陽倉 | 161,400円 | +1.1% | -5.8% | 4.34% | 9.31倍 | 0.45倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
| ファイズＨＤ | 114,700円 | +20.2% | +21.7% | 2.62% | 10.99倍 | 3.13倍 |
|
ＥＣ向けに物流センター運営やスタッフ派遣、拠点間輸送、宅配など展開。アマゾンが最大顧客 |
市場注目の銘柄
チャート関連のコラム
