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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,338 | 1,338 | 1,305 | 1,314 | -31 | -2.3% | 18,500 |
| 2022/01/24 | 1,330 | 1,348 | 1,330 | 1,345 | +14 | +1.1% | 4,600 |
| 2022/01/21 | 1,390 | 1,390 | 1,328 | 1,331 | -34 | -2.5% | 11,700 |
| 2022/01/20 | 1,346 | 1,371 | 1,346 | 1,365 | +14 | +1% | 2,200 |
| 2022/01/19 | 1,405 | 1,405 | 1,351 | 1,351 | -64 | -4.5% | 9,500 |
| 2022/01/18 | 1,432 | 1,432 | 1,406 | 1,415 | -17 | -1.2% | 3,200 |
| 2022/01/17 | 1,419 | 1,435 | 1,419 | 1,432 | +13 | +0.9% | 4,500 |
| 2022/01/14 | 1,424 | 1,429 | 1,412 | 1,419 | -5 | -0.4% | 2,200 |
| 2022/01/13 | 1,429 | 1,434 | 1,405 | 1,424 | -10 | -0.7% | 4,000 |
| 2022/01/12 | 1,422 | 1,437 | 1,405 | 1,434 | +30 | +2.1% | 12,400 |
| 2022/01/11 | 1,386 | 1,404 | 1,370 | 1,404 | +25 | +1.8% | 9,000 |
| 2022/01/07 | 1,382 | 1,386 | 1,378 | 1,379 | -3 | -0.2% | 3,500 |
| 2022/01/06 | 1,390 | 1,390 | 1,381 | 1,382 | -11 | -0.8% | 2,400 |
| 2022/01/05 | 1,418 | 1,418 | 1,388 | 1,393 | -25 | -1.8% | 3,500 |
| 2022/01/04 | 1,403 | 1,421 | 1,400 | 1,418 | +9 | +0.6% | 5,000 |
| 2021/12/30 | 1,376 | 1,413 | 1,376 | 1,409 | +17 | +1.2% | 6,200 |
| 2021/12/29 | 1,342 | 1,392 | 1,340 | 1,392 | +55 | +4.1% | 16,000 |
| 2021/12/28 | 1,327 | 1,343 | 1,324 | 1,337 | +10 | +0.8% | 5,800 |
| 2021/12/27 | 1,323 | 1,331 | 1,315 | 1,327 | +2 | +0.2% | 5,200 |
| 2021/12/24 | 1,324 | 1,327 | 1,319 | 1,325 | -3 | -0.2% | 1,900 |
| 2021/12/23 | 1,335 | 1,341 | 1,321 | 1,328 | +1 | +0.1% | 2,700 |
| 2021/12/22 | 1,337 | 1,337 | 1,327 | 1,327 | -12 | -0.9% | 2,500 |
| 2021/12/21 | 1,346 | 1,346 | 1,331 | 1,339 | +9 | +0.7% | 6,300 |
| 2021/12/20 | 1,313 | 1,346 | 1,311 | 1,330 | +11 | +0.8% | 15,300 |
| 2021/12/17 | 1,321 | 1,325 | 1,315 | 1,319 | -1 | -0.1% | 5,400 |
| 2021/12/16 | 1,320 | 1,328 | 1,316 | 1,320 | ±0 | ±0% | 4,800 |
| 2021/12/15 | 1,321 | 1,330 | 1,314 | 1,320 | ±0 | ±0% | 2,900 |
| 2021/12/14 | 1,346 | 1,346 | 1,314 | 1,320 | -14 | -1% | 5,700 |
| 2021/12/13 | 1,324 | 1,352 | 1,324 | 1,334 | +10 | +0.8% | 3,600 |
| 2021/12/10 | 1,332 | 1,332 | 1,304 | 1,324 | -10 | -0.7% | 8,300 |
| 2021/12/09 | 1,339 | 1,339 | 1,324 | 1,334 | -4 | -0.3% | 4,200 |
| 2021/12/08 | 1,350 | 1,359 | 1,328 | 1,338 | -16 | -1.2% | 4,000 |
| 2021/12/07 | 1,329 | 1,354 | 1,329 | 1,354 | +25 | +1.9% | 9,300 |
| 2021/12/06 | 1,332 | 1,337 | 1,325 | 1,329 | -29 | -2.1% | 5,700 |
| 2021/12/03 | 1,328 | 1,360 | 1,307 | 1,358 | +47 | +3.6% | 6,800 |
| 2021/12/02 | 1,260 | 1,329 | 1,260 | 1,311 | +46 | +3.6% | 7,900 |
| 2021/12/01 | 1,251 | 1,277 | 1,251 | 1,265 | -14 | -1.1% | 10,100 |
| 2021/11/30 | 1,303 | 1,308 | 1,275 | 1,279 | -23 | -1.8% | 7,700 |
| 2021/11/29 | 1,322 | 1,323 | 1,302 | 1,302 | -26 | -2% | 7,900 |
| 2021/11/26 | 1,345 | 1,345 | 1,328 | 1,328 | -12 | -0.9% | 4,200 |
| 2021/11/25 | 1,340 | 1,345 | 1,340 | 1,340 | +5 | +0.4% | 1,100 |
| 2021/11/24 | 1,343 | 1,343 | 1,333 | 1,335 | -5 | -0.4% | 3,100 |
| 2021/11/22 | 1,332 | 1,340 | 1,331 | 1,340 | -1 | -0.1% | 3,000 |
| 2021/11/19 | 1,326 | 1,353 | 1,326 | 1,341 | +4 | +0.3% | 4,700 |
| 2021/11/18 | 1,365 | 1,393 | 1,331 | 1,337 | -33 | -2.4% | 9,800 |
| 2021/11/17 | 1,408 | 1,408 | 1,356 | 1,370 | -40 | -2.8% | 15,900 |
| 2021/11/16 | 1,407 | 1,410 | 1,407 | 1,410 | +3 | +0.2% | 2,200 |
| 2021/11/15 | 1,414 | 1,415 | 1,407 | 1,407 | -4 | -0.3% | 3,600 |
| 2021/11/12 | 1,412 | 1,412 | 1,411 | 1,411 | +9 | +0.6% | 600 |
| 2021/11/11 | 1,414 | 1,414 | 1,401 | 1,402 | -11 | -0.8% | 500 |
801～
850
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
