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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,004 | 2,011 | 1,959 | 1,960 | -20 | -1% | 11,800 |
| 2024/03/01 | 2,010 | 2,012 | 1,971 | 1,980 | -28 | -1.4% | 14,000 |
| 2024/02/29 | 2,000 | 2,010 | 1,990 | 2,008 | +25 | +1.3% | 4,700 |
| 2024/02/28 | 1,990 | 2,001 | 1,981 | 1,983 | -18 | -0.9% | 4,100 |
| 2024/02/27 | 1,976 | 2,010 | 1,975 | 2,001 | +42 | +2.1% | 18,700 |
| 2024/02/26 | 1,950 | 1,970 | 1,927 | 1,959 | +16 | +0.8% | 21,200 |
| 2024/02/22 | 1,940 | 1,955 | 1,912 | 1,943 | +27 | +1.4% | 16,100 |
| 2024/02/21 | 1,956 | 1,960 | 1,910 | 1,916 | -40 | -2% | 7,700 |
| 2024/02/20 | 1,968 | 1,968 | 1,941 | 1,956 | +7 | +0.4% | 4,100 |
| 2024/02/19 | 1,965 | 1,992 | 1,921 | 1,949 | -16 | -0.8% | 15,700 |
| 2024/02/16 | 1,910 | 1,994 | 1,910 | 1,965 | +57 | +3% | 19,200 |
| 2024/02/15 | 1,985 | 1,999 | 1,907 | 1,908 | -77 | -3.9% | 11,900 |
| 2024/02/14 | 1,980 | 1,995 | 1,979 | 1,985 | -3 | -0.2% | 9,200 |
| 2024/02/13 | 1,960 | 1,995 | 1,960 | 1,988 | +75 | +3.9% | 17,900 |
| 2024/02/09 | 1,930 | 1,962 | 1,913 | 1,913 | -16 | -0.8% | 11,800 |
| 2024/02/08 | 1,972 | 1,972 | 1,926 | 1,929 | -3 | -0.2% | 7,600 |
| 2024/02/07 | 1,925 | 1,968 | 1,925 | 1,932 | +16 | +0.8% | 10,700 |
| 2024/02/06 | 1,927 | 1,954 | 1,916 | 1,916 | +4 | +0.2% | 10,400 |
| 2024/02/05 | 1,920 | 1,921 | 1,890 | 1,912 | -5 | -0.3% | 13,600 |
| 2024/02/02 | 1,926 | 1,932 | 1,913 | 1,917 | +12 | +0.6% | 3,700 |
| 2024/02/01 | 1,923 | 1,952 | 1,905 | 1,905 | -18 | -0.9% | 8,200 |
| 2024/01/31 | 1,950 | 1,960 | 1,917 | 1,923 | -2 | -0.1% | 7,600 |
| 2024/01/30 | 1,979 | 2,000 | 1,921 | 1,925 | -35 | -1.8% | 48,300 |
| 2024/01/29 | 1,900 | 1,960 | 1,900 | 1,960 | +122 | +6.6% | 21,600 |
| 2024/01/26 | 1,854 | 1,882 | 1,819 | 1,838 | -28 | -1.5% | 11,500 |
| 2024/01/25 | 1,869 | 1,880 | 1,853 | 1,866 | +16 | +0.9% | 7,400 |
| 2024/01/24 | 1,850 | 1,859 | 1,837 | 1,850 | +16 | +0.9% | 7,200 |
| 2024/01/23 | 1,820 | 1,863 | 1,820 | 1,834 | +15 | +0.8% | 12,500 |
| 2024/01/22 | 1,797 | 1,835 | 1,797 | 1,819 | +18 | +1% | 29,100 |
| 2024/01/19 | 1,800 | 1,814 | 1,799 | 1,801 | ±0 | ±0% | 6,700 |
| 2024/01/18 | 1,799 | 1,805 | 1,790 | 1,801 | +2 | +0.1% | 7,300 |
| 2024/01/17 | 1,777 | 1,809 | 1,777 | 1,799 | +35 | +2% | 13,100 |
| 2024/01/16 | 1,795 | 1,795 | 1,764 | 1,764 | -36 | -2% | 10,100 |
| 2024/01/15 | 1,794 | 1,813 | 1,794 | 1,800 | +7 | +0.4% | 4,900 |
| 2024/01/12 | 1,801 | 1,804 | 1,783 | 1,793 | ±0 | ±0% | 15,400 |
| 2024/01/11 | 1,821 | 1,835 | 1,790 | 1,793 | -22 | -1.2% | 13,300 |
| 2024/01/10 | 1,822 | 1,834 | 1,805 | 1,815 | -20 | -1.1% | 9,000 |
| 2024/01/09 | 1,788 | 1,842 | 1,785 | 1,835 | +58 | +3.3% | 11,800 |
| 2024/01/05 | 1,786 | 1,786 | 1,767 | 1,777 | +19 | +1.1% | 10,000 |
| 2024/01/04 | 1,759 | 1,769 | 1,753 | 1,758 | +5 | +0.3% | 10,100 |
| 2023/12/29 | 1,738 | 1,767 | 1,738 | 1,753 | +15 | +0.9% | 9,500 |
| 2023/12/28 | 1,780 | 1,780 | 1,736 | 1,738 | -17 | -1% | 6,500 |
| 2023/12/27 | 1,752 | 1,766 | 1,752 | 1,755 | -1 | -0.1% | 2,900 |
| 2023/12/26 | 1,763 | 1,766 | 1,756 | 1,756 | -6 | -0.3% | 4,200 |
| 2023/12/25 | 1,756 | 1,762 | 1,752 | 1,762 | +18 | +1% | 3,700 |
| 2023/12/22 | 1,730 | 1,750 | 1,728 | 1,744 | +5 | +0.3% | 22,500 |
| 2023/12/21 | 1,730 | 1,751 | 1,730 | 1,739 | -17 | -1% | 5,600 |
| 2023/12/20 | 1,752 | 1,760 | 1,745 | 1,756 | -5 | -0.3% | 6,400 |
| 2023/12/19 | 1,750 | 1,761 | 1,743 | 1,761 | +11 | +0.6% | 1,800 |
| 2023/12/18 | 1,741 | 1,753 | 1,734 | 1,750 | ±0 | ±0% | 3,200 |
51～
100
件表示中 / 3457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 | 205,300円 | +7.5% | +0.4% | 3.41% | 6.38倍 | 0.47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 | 182,400円 | +10.4% | -13.4% | 4.66% | 12.24倍 | 1.38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 |
| 中央倉 | 114,500円 | +3.7% | +5.4% | 3.14% | 12.79倍 | 0.48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 |
| 東陽倉 | 148,800円 | +4.0% | -17.6% | 3.70% | 10.72倍 | 0.45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 |
| エージーピー | 83,600円 | +10.1% | -24.7% | 4.78% | 21.01倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
