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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/05/17 | 1,351 | 1,379 | 1,351 | 1,378 | +27 | +2% | 2,600 |
| 2022/05/16 | 1,397 | 1,404 | 1,351 | 1,351 | -49 | -3.5% | 11,400 |
| 2022/05/13 | 1,379 | 1,409 | 1,379 | 1,400 | +9 | +0.6% | 4,400 |
| 2022/05/12 | 1,397 | 1,401 | 1,388 | 1,391 | +11 | +0.8% | 5,100 |
| 2022/05/11 | 1,373 | 1,403 | 1,347 | 1,380 | +47 | +3.5% | 8,800 |
| 2022/05/10 | 1,365 | 1,372 | 1,317 | 1,333 | -38 | -2.8% | 5,900 |
| 2022/05/09 | 1,401 | 1,410 | 1,371 | 1,371 | -33 | -2.4% | 5,400 |
| 2022/05/06 | 1,384 | 1,406 | 1,380 | 1,404 | +14 | +1% | 4,100 |
| 2022/05/02 | 1,399 | 1,406 | 1,386 | 1,390 | -29 | -2% | 9,800 |
| 2022/04/28 | 1,387 | 1,419 | 1,387 | 1,419 | +24 | +1.7% | 4,200 |
| 2022/04/27 | 1,353 | 1,395 | 1,353 | 1,395 | +12 | +0.9% | 9,100 |
| 2022/04/26 | 1,382 | 1,383 | 1,363 | 1,383 | +4 | +0.3% | 2,300 |
| 2022/04/25 | 1,346 | 1,382 | 1,345 | 1,379 | +9 | +0.7% | 3,800 |
| 2022/04/22 | 1,374 | 1,378 | 1,363 | 1,370 | -6 | -0.4% | 2,400 |
| 2022/04/21 | 1,376 | 1,377 | 1,365 | 1,376 | +14 | +1% | 2,700 |
| 2022/04/20 | 1,341 | 1,362 | 1,341 | 1,362 | +19 | +1.4% | 3,000 |
| 2022/04/19 | 1,333 | 1,343 | 1,331 | 1,343 | +8 | +0.6% | 1,600 |
| 2022/04/18 | 1,338 | 1,338 | 1,330 | 1,335 | -3 | -0.2% | 1,200 |
| 2022/04/15 | 1,325 | 1,342 | 1,325 | 1,338 | ±0 | ±0% | 2,000 |
| 2022/04/14 | 1,322 | 1,353 | 1,322 | 1,338 | -4 | -0.3% | 4,300 |
| 2022/04/13 | 1,316 | 1,345 | 1,316 | 1,342 | +18 | +1.4% | 3,300 |
| 2022/04/12 | 1,347 | 1,347 | 1,321 | 1,324 | -31 | -2.3% | 5,600 |
| 2022/04/11 | 1,351 | 1,355 | 1,339 | 1,355 | +4 | +0.3% | 2,500 |
| 2022/04/08 | 1,339 | 1,355 | 1,312 | 1,351 | +14 | +1% | 9,300 |
| 2022/04/07 | 1,350 | 1,350 | 1,330 | 1,337 | -20 | -1.5% | 8,600 |
| 2022/04/06 | 1,400 | 1,400 | 1,357 | 1,357 | -56 | -4% | 10,900 |
| 2022/04/05 | 1,425 | 1,427 | 1,400 | 1,413 | -1 | -0.1% | 12,900 |
| 2022/04/04 | 1,431 | 1,431 | 1,404 | 1,414 | -30 | -2.1% | 7,400 |
| 2022/04/01 | 1,462 | 1,462 | 1,430 | 1,444 | -41 | -2.8% | 7,900 |
| 2022/03/31 | 1,483 | 1,500 | 1,473 | 1,485 | -25 | -1.7% | 8,000 |
| 2022/03/30 | 1,462 | 1,510 | 1,462 | 1,510 | ±0 | ±0% | 14,800 |
| 2022/03/29 | 1,518 | 1,518 | 1,467 | 1,510 | -24 | -1.6% | 21,300 |
| 2022/03/28 | 1,511 | 1,538 | 1,493 | 1,534 | +47 | +3.2% | 15,700 |
| 2022/03/25 | 1,510 | 1,510 | 1,475 | 1,487 | -25 | -1.7% | 10,400 |
| 2022/03/24 | 1,509 | 1,512 | 1,465 | 1,512 | -4 | -0.3% | 14,200 |
| 2022/03/23 | 1,480 | 1,535 | 1,480 | 1,516 | +39 | +2.6% | 24,000 |
| 2022/03/22 | 1,436 | 1,480 | 1,436 | 1,477 | +67 | +4.8% | 26,400 |
| 2022/03/18 | 1,362 | 1,410 | 1,362 | 1,410 | +38 | +2.8% | 7,600 |
| 2022/03/17 | 1,364 | 1,379 | 1,362 | 1,372 | +8 | +0.6% | 3,000 |
| 2022/03/16 | 1,356 | 1,365 | 1,356 | 1,364 | +5 | +0.4% | 2,000 |
| 2022/03/15 | 1,334 | 1,359 | 1,330 | 1,359 | +25 | +1.9% | 3,600 |
| 2022/03/14 | 1,337 | 1,337 | 1,330 | 1,334 | +9 | +0.7% | 1,500 |
| 2022/03/11 | 1,302 | 1,328 | 1,302 | 1,325 | -7 | -0.5% | 6,000 |
| 2022/03/10 | 1,342 | 1,342 | 1,314 | 1,332 | +35 | +2.7% | 6,400 |
| 2022/03/09 | 1,333 | 1,336 | 1,285 | 1,297 | -43 | -3.2% | 23,200 |
| 2022/03/08 | 1,342 | 1,356 | 1,331 | 1,340 | -15 | -1.1% | 6,300 |
| 2022/03/07 | 1,370 | 1,371 | 1,348 | 1,355 | -30 | -2.2% | 5,900 |
801～
850
件表示中 / 3768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 | 272,000円 | +1.1% | +6.4% | 2.94% | 8.07倍 | 0.59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 | 144,300円 | +2.4% | +0.7% | 2.63% | 14.72倍 | 0.58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 | 153,600円 | +10.8% | +15.8% | 2.93% | 18.25倍 | 2.04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 | 103,600円 | -0.3% | -2.1% | 1.16% | 18.62倍 | 1.01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 | 129,800円 | +20.2% | +21.7% | 2.31% | 12.44倍 | 3.55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
