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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 960 | 996 | 960 | 962 | -6 | -0.6% | 6,700 |
2020/03/13 | 966 | 1,020 | 950 | 968 | -73 | -7% | 11,400 |
2020/03/12 | 1,088 | 1,088 | 1,040 | 1,041 | -19 | -1.8% | 5,200 |
2020/03/11 | 1,121 | 1,129 | 1,060 | 1,060 | -56 | -5% | 6,900 |
2020/03/10 | 1,006 | 1,130 | 1,006 | 1,116 | +20 | +1.8% | 9,000 |
2020/03/09 | 1,139 | 1,139 | 1,056 | 1,096 | -65 | -5.6% | 6,300 |
2020/03/06 | 1,205 | 1,205 | 1,161 | 1,161 | -44 | -3.7% | 8,400 |
2020/03/05 | 1,215 | 1,220 | 1,200 | 1,205 | ±0 | ±0% | 5,500 |
2020/03/04 | 1,215 | 1,234 | 1,205 | 1,205 | -15 | -1.2% | 2,300 |
2020/03/03 | 1,260 | 1,290 | 1,220 | 1,220 | -10 | -0.8% | 4,000 |
2020/03/02 | 1,201 | 1,261 | 1,201 | 1,230 | +15 | +1.2% | 4,500 |
2020/02/28 | 1,251 | 1,254 | 1,215 | 1,215 | -48 | -3.8% | 9,300 |
2020/02/27 | 1,288 | 1,292 | 1,263 | 1,263 | -25 | -1.9% | 11,000 |
2020/02/26 | 1,296 | 1,299 | 1,284 | 1,288 | -7 | -0.5% | 5,700 |
2020/02/25 | 1,303 | 1,303 | 1,291 | 1,295 | -37 | -2.8% | 5,800 |
2020/02/21 | 1,348 | 1,348 | 1,332 | 1,332 | -16 | -1.2% | 2,500 |
2020/02/20 | 1,358 | 1,358 | 1,345 | 1,348 | +4 | +0.3% | 1,600 |
2020/02/19 | 1,341 | 1,353 | 1,323 | 1,344 | +3 | +0.2% | 3,200 |
2020/02/18 | 1,342 | 1,347 | 1,320 | 1,341 | -17 | -1.3% | 3,300 |
2020/02/17 | 1,325 | 1,365 | 1,310 | 1,358 | +33 | +2.5% | 11,500 |
2020/02/14 | 1,319 | 1,330 | 1,319 | 1,325 | -4 | -0.3% | 2,100 |
2020/02/13 | 1,329 | 1,334 | 1,328 | 1,329 | ±0 | ±0% | 1,800 |
2020/02/12 | 1,328 | 1,333 | 1,320 | 1,329 | +2 | +0.2% | 3,800 |
2020/02/10 | 1,338 | 1,343 | 1,316 | 1,327 | -11 | -0.8% | 6,400 |
2020/02/07 | 1,342 | 1,346 | 1,320 | 1,338 | +2 | +0.1% | 5,500 |
2020/02/06 | 1,311 | 1,341 | 1,311 | 1,336 | +26 | +2% | 5,800 |
2020/02/05 | 1,310 | 1,313 | 1,294 | 1,310 | +6 | +0.5% | 3,700 |
2020/02/04 | 1,290 | 1,309 | 1,290 | 1,304 | +14 | +1.1% | 2,200 |
2020/02/03 | 1,279 | 1,291 | 1,279 | 1,290 | -13 | -1% | 2,500 |
2020/01/31 | 1,302 | 1,309 | 1,300 | 1,303 | +1 | +0.1% | 1,900 |
2020/01/30 | 1,301 | 1,307 | 1,300 | 1,302 | +1 | +0.1% | 2,600 |
2020/01/29 | 1,314 | 1,314 | 1,301 | 1,301 | +5 | +0.4% | 1,700 |
2020/01/28 | 1,300 | 1,313 | 1,294 | 1,296 | -6 | -0.5% | 3,800 |
2020/01/27 | 1,318 | 1,328 | 1,301 | 1,302 | -16 | -1.2% | 3,700 |
2020/01/24 | 1,327 | 1,327 | 1,312 | 1,318 | -9 | -0.7% | 6,300 |
2020/01/23 | 1,338 | 1,339 | 1,324 | 1,327 | -3 | -0.2% | 2,900 |
2020/01/22 | 1,330 | 1,333 | 1,328 | 1,330 | -1 | -0.1% | 1,900 |
2020/01/21 | 1,326 | 1,338 | 1,326 | 1,331 | +2 | +0.2% | 1,900 |
2020/01/20 | 1,329 | 1,338 | 1,326 | 1,329 | +8 | +0.6% | 1,300 |
2020/01/17 | 1,336 | 1,336 | 1,321 | 1,321 | -4 | -0.3% | 1,700 |
2020/01/16 | 1,329 | 1,334 | 1,325 | 1,325 | -12 | -0.9% | 1,800 |
2020/01/15 | 1,338 | 1,338 | 1,323 | 1,337 | -1 | -0.1% | 2,200 |
2020/01/14 | 1,340 | 1,340 | 1,323 | 1,338 | +6 | +0.5% | 3,700 |
2020/01/10 | 1,332 | 1,350 | 1,329 | 1,332 | -5 | -0.4% | 9,400 |
2020/01/09 | 1,331 | 1,344 | 1,331 | 1,337 | +10 | +0.8% | 2,500 |
2020/01/08 | 1,338 | 1,338 | 1,327 | 1,327 | -24 | -1.8% | 2,200 |
2020/01/07 | 1,329 | 1,351 | 1,329 | 1,351 | +24 | +1.8% | 3,500 |
2020/01/06 | 1,325 | 1,337 | 1,325 | 1,327 | -36 | -2.6% | 3,600 |
2019/12/30 | 1,358 | 1,364 | 1,345 | 1,363 | +4 | +0.3% | 3,200 |
2019/12/27 | 1,356 | 1,359 | 1,353 | 1,359 | +3 | +0.2% | 2,100 |
1301~
1350
件表示中 / 3737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 | 267,700円 | +1.1% | +6.4% | 2.99% | 7.94倍 | 0.58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 | 136,800円 | +2.4% | +0.7% | 2.78% | 13.97倍 | 0.55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 | 153,200円 | +10.8% | +15.8% | 2.94% | 18.20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 |
東陽倉 | 160,700円 | +1.1% | -5.8% | 4.36% | 9.27倍 | 0.45倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
ファイズHD | 115,400円 | +20.2% | +21.7% | 2.60% | 11.06倍 | 3.15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