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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,367 | 1,372 | 1,364 | 1,364 | +1 | +0.1% | 2,900 |
| 2022/07/26 | 1,371 | 1,374 | 1,363 | 1,363 | ±0 | ±0% | 4,800 |
| 2022/07/25 | 1,357 | 1,368 | 1,354 | 1,363 | +6 | +0.4% | 5,000 |
| 2022/07/22 | 1,361 | 1,371 | 1,354 | 1,357 | -5 | -0.4% | 7,300 |
| 2022/07/21 | 1,345 | 1,362 | 1,344 | 1,362 | +17 | +1.3% | 4,700 |
| 2022/07/20 | 1,356 | 1,361 | 1,345 | 1,345 | +3 | +0.2% | 8,100 |
| 2022/07/19 | 1,344 | 1,358 | 1,340 | 1,342 | -3 | -0.2% | 6,500 |
| 2022/07/15 | 1,349 | 1,349 | 1,336 | 1,345 | -6 | -0.4% | 5,100 |
| 2022/07/14 | 1,350 | 1,362 | 1,348 | 1,351 | ±0 | ±0% | 4,000 |
| 2022/07/13 | 1,339 | 1,354 | 1,338 | 1,351 | +12 | +0.9% | 5,300 |
| 2022/07/12 | 1,358 | 1,358 | 1,329 | 1,339 | -9 | -0.7% | 9,700 |
| 2022/07/11 | 1,374 | 1,374 | 1,332 | 1,348 | -6 | -0.4% | 14,200 |
| 2022/07/08 | 1,347 | 1,368 | 1,345 | 1,354 | +3 | +0.2% | 9,300 |
| 2022/07/07 | 1,344 | 1,352 | 1,328 | 1,351 | +7 | +0.5% | 4,800 |
| 2022/07/06 | 1,335 | 1,358 | 1,330 | 1,344 | +15 | +1.1% | 12,600 |
| 2022/07/05 | 1,337 | 1,354 | 1,329 | 1,329 | -12 | -0.9% | 6,500 |
| 2022/07/04 | 1,330 | 1,349 | 1,326 | 1,341 | +15 | +1.1% | 8,700 |
| 2022/07/01 | 1,346 | 1,354 | 1,324 | 1,326 | -26 | -1.9% | 4,800 |
| 2022/06/30 | 1,364 | 1,369 | 1,339 | 1,352 | -22 | -1.6% | 6,800 |
| 2022/06/29 | 1,326 | 1,374 | 1,326 | 1,374 | +49 | +3.7% | 15,600 |
| 2022/06/28 | 1,319 | 1,326 | 1,316 | 1,325 | +6 | +0.5% | 2,900 |
| 2022/06/27 | 1,319 | 1,321 | 1,315 | 1,319 | +6 | +0.5% | 1,900 |
| 2022/06/24 | 1,319 | 1,319 | 1,310 | 1,313 | +6 | +0.5% | 2,700 |
| 2022/06/23 | 1,315 | 1,323 | 1,306 | 1,307 | -1 | -0.1% | 1,800 |
| 2022/06/22 | 1,319 | 1,320 | 1,303 | 1,308 | ±0 | ±0% | 3,100 |
| 2022/06/21 | 1,316 | 1,318 | 1,304 | 1,308 | +7 | +0.5% | 4,300 |
| 2022/06/20 | 1,320 | 1,320 | 1,301 | 1,301 | -9 | -0.7% | 4,700 |
| 2022/06/17 | 1,302 | 1,318 | 1,302 | 1,310 | -5 | -0.4% | 4,800 |
| 2022/06/16 | 1,341 | 1,341 | 1,315 | 1,315 | -9 | -0.7% | 7,300 |
| 2022/06/15 | 1,335 | 1,335 | 1,324 | 1,324 | -6 | -0.5% | 3,500 |
| 2022/06/14 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 4,300 |
| 2022/06/13 | 1,350 | 1,350 | 1,339 | 1,340 | -10 | -0.7% | 5,200 |
| 2022/06/10 | 1,369 | 1,369 | 1,350 | 1,350 | -19 | -1.4% | 5,800 |
| 2022/06/09 | 1,369 | 1,379 | 1,366 | 1,369 | ±0 | ±0% | 5,300 |
| 2022/06/08 | 1,393 | 1,393 | 1,369 | 1,369 | -10 | -0.7% | 5,000 |
| 2022/06/07 | 1,387 | 1,392 | 1,377 | 1,379 | -8 | -0.6% | 3,400 |
| 2022/06/06 | 1,391 | 1,405 | 1,384 | 1,387 | +5 | +0.4% | 3,200 |
| 2022/06/03 | 1,419 | 1,430 | 1,372 | 1,382 | -37 | -2.6% | 6,000 |
| 2022/06/02 | 1,410 | 1,419 | 1,410 | 1,419 | +9 | +0.6% | 1,500 |
| 2022/06/01 | 1,420 | 1,421 | 1,397 | 1,410 | -10 | -0.7% | 9,800 |
| 2022/05/31 | 1,362 | 1,420 | 1,346 | 1,420 | +43 | +3.1% | 10,900 |
| 2022/05/30 | 1,345 | 1,377 | 1,345 | 1,377 | +33 | +2.5% | 7,800 |
| 2022/05/27 | 1,358 | 1,358 | 1,341 | 1,344 | +3 | +0.2% | 2,000 |
| 2022/05/26 | 1,356 | 1,357 | 1,331 | 1,341 | -15 | -1.1% | 3,500 |
| 2022/05/25 | 1,331 | 1,356 | 1,331 | 1,356 | +25 | +1.9% | 3,100 |
| 2022/05/24 | 1,353 | 1,354 | 1,331 | 1,331 | -36 | -2.6% | 10,300 |
| 2022/05/23 | 1,366 | 1,373 | 1,362 | 1,367 | +5 | +0.4% | 4,800 |
| 2022/05/20 | 1,356 | 1,373 | 1,356 | 1,362 | -4 | -0.3% | 2,300 |
| 2022/05/19 | 1,355 | 1,379 | 1,352 | 1,366 | -19 | -1.4% | 1,800 |
| 2022/05/18 | 1,391 | 1,391 | 1,373 | 1,385 | +7 | +0.5% | 1,100 |
701～
750
件表示中 / 3715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 | 248,500円 | +1.1% | +6.4% | 3.22% | 7.37倍 | 0.54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 | 171,500円 | +9.4% | +13.6% | 4.66% | 10.68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 | 159,000円 | +10.8% | +15.8% | 2.83% | 18.89倍 | 2.11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 | 80,600円 | -0.3% | -2.1% | 1.49% | 14.43倍 | 0.78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 |
| ファイズＨＤ | 117,500円 | +20.2% | +21.7% | 2.55% | 11.26倍 | 3.21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
