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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,411 | 1,411 | 1,391 | 1,394 | -17 | -1.2% | 2,900 |
| 2021/08/26 | 1,415 | 1,415 | 1,404 | 1,411 | +7 | +0.5% | 2,300 |
| 2021/08/25 | 1,445 | 1,445 | 1,396 | 1,404 | -16 | -1.1% | 21,500 |
| 2021/08/24 | 1,408 | 1,420 | 1,400 | 1,420 | +13 | +0.9% | 8,900 |
| 2021/08/23 | 1,394 | 1,409 | 1,393 | 1,407 | +18 | +1.3% | 3,300 |
| 2021/08/20 | 1,414 | 1,418 | 1,389 | 1,389 | -21 | -1.5% | 11,700 |
| 2021/08/19 | 1,407 | 1,421 | 1,406 | 1,410 | -1 | -0.1% | 2,700 |
| 2021/08/18 | 1,432 | 1,437 | 1,406 | 1,411 | -13 | -0.9% | 10,600 |
| 2021/08/17 | 1,406 | 1,444 | 1,406 | 1,424 | +27 | +1.9% | 22,400 |
| 2021/08/16 | 1,409 | 1,409 | 1,378 | 1,397 | -14 | -1% | 8,500 |
| 2021/08/13 | 1,409 | 1,422 | 1,408 | 1,411 | +3 | +0.2% | 12,200 |
| 2021/08/12 | 1,403 | 1,408 | 1,401 | 1,408 | +5 | +0.4% | 4,400 |
| 2021/08/11 | 1,400 | 1,403 | 1,397 | 1,403 | +10 | +0.7% | 1,200 |
| 2021/08/10 | 1,403 | 1,408 | 1,378 | 1,393 | ±0 | ±0% | 11,800 |
| 2021/08/06 | 1,393 | 1,393 | 1,393 | 1,393 | ±0 | ±0% | 1,100 |
| 2021/08/05 | 1,391 | 1,394 | 1,391 | 1,393 | +6 | +0.4% | 600 |
| 2021/08/04 | 1,387 | 1,399 | 1,387 | 1,387 | ±0 | ±0% | 1,900 |
| 2021/08/03 | 1,400 | 1,400 | 1,387 | 1,387 | -13 | -0.9% | 2,900 |
| 2021/08/02 | 1,371 | 1,400 | 1,371 | 1,400 | +33 | +2.4% | 6,600 |
| 2021/07/30 | 1,366 | 1,376 | 1,366 | 1,367 | -3 | -0.2% | 900 |
| 2021/07/29 | 1,363 | 1,370 | 1,363 | 1,370 | +13 | +1% | 1,700 |
| 2021/07/28 | 1,372 | 1,372 | 1,357 | 1,357 | -18 | -1.3% | 1,900 |
| 2021/07/27 | 1,373 | 1,376 | 1,372 | 1,375 | +3 | +0.2% | 1,400 |
| 2021/07/26 | 1,383 | 1,383 | 1,369 | 1,372 | +19 | +1.4% | 4,200 |
| 2021/07/21 | 1,354 | 1,368 | 1,353 | 1,353 | -1 | -0.1% | 2,800 |
| 2021/07/20 | 1,352 | 1,357 | 1,352 | 1,354 | -4 | -0.3% | 1,900 |
| 2021/07/19 | 1,377 | 1,377 | 1,357 | 1,358 | +4 | +0.3% | 3,000 |
| 2021/07/16 | 1,355 | 1,358 | 1,354 | 1,354 | -3 | -0.2% | 1,800 |
| 2021/07/15 | 1,366 | 1,368 | 1,357 | 1,357 | -6 | -0.4% | 2,800 |
| 2021/07/14 | 1,370 | 1,370 | 1,362 | 1,363 | -7 | -0.5% | 2,200 |
| 2021/07/13 | 1,376 | 1,377 | 1,370 | 1,370 | +3 | +0.2% | 1,200 |
| 2021/07/12 | 1,400 | 1,400 | 1,360 | 1,367 | +11 | +0.8% | 6,600 |
| 2021/07/09 | 1,351 | 1,366 | 1,350 | 1,356 | +1 | +0.1% | 7,400 |
| 2021/07/08 | 1,392 | 1,392 | 1,355 | 1,355 | -32 | -2.3% | 2,800 |
| 2021/07/07 | 1,401 | 1,414 | 1,381 | 1,387 | -14 | -1% | 3,100 |
| 2021/07/06 | 1,407 | 1,409 | 1,400 | 1,401 | -6 | -0.4% | 3,600 |
| 2021/07/05 | 1,393 | 1,420 | 1,393 | 1,407 | +19 | +1.4% | 5,600 |
| 2021/07/02 | 1,382 | 1,388 | 1,382 | 1,388 | +15 | +1.1% | 1,300 |
| 2021/07/01 | 1,384 | 1,399 | 1,373 | 1,373 | -12 | -0.9% | 2,900 |
| 2021/06/30 | 1,400 | 1,400 | 1,385 | 1,385 | -14 | -1% | 3,200 |
| 2021/06/29 | 1,389 | 1,399 | 1,389 | 1,399 | +2 | +0.1% | 2,800 |
| 2021/06/28 | 1,396 | 1,397 | 1,385 | 1,397 | +10 | +0.7% | 2,700 |
| 2021/06/25 | 1,377 | 1,387 | 1,377 | 1,387 | +12 | +0.9% | 1,700 |
| 2021/06/24 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 300 |
| 2021/06/23 | 1,358 | 1,375 | 1,358 | 1,375 | +8 | +0.6% | 2,800 |
| 2021/06/22 | 1,351 | 1,367 | 1,351 | 1,367 | +17 | +1.3% | 1,500 |
| 2021/06/21 | 1,357 | 1,371 | 1,350 | 1,350 | -8 | -0.6% | 6,900 |
| 2021/06/18 | 1,364 | 1,364 | 1,358 | 1,358 | -5 | -0.4% | 2,600 |
| 2021/06/17 | 1,365 | 1,366 | 1,363 | 1,363 | -2 | -0.1% | 1,400 |
| 2021/06/16 | 1,375 | 1,375 | 1,365 | 1,365 | -10 | -0.7% | 400 |
901～
950
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
