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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,747 | 1,762 | 1,747 | 1,750 | +5 | +0.3% | 1,200 |
| 2023/12/14 | 1,785 | 1,785 | 1,745 | 1,745 | -5 | -0.3% | 6,200 |
| 2023/12/13 | 1,750 | 1,780 | 1,743 | 1,750 | -6 | -0.3% | 8,100 |
| 2023/12/12 | 1,779 | 1,781 | 1,752 | 1,756 | -9 | -0.5% | 6,600 |
| 2023/12/11 | 1,736 | 1,765 | 1,736 | 1,765 | +30 | +1.7% | 7,000 |
| 2023/12/08 | 1,741 | 1,765 | 1,730 | 1,735 | +1 | +0.1% | 12,900 |
| 2023/12/07 | 1,770 | 1,777 | 1,734 | 1,734 | -56 | -3.1% | 8,500 |
| 2023/12/06 | 1,760 | 1,808 | 1,760 | 1,790 | +30 | +1.7% | 10,900 |
| 2023/12/05 | 1,773 | 1,802 | 1,760 | 1,760 | -22 | -1.2% | 6,200 |
| 2023/12/04 | 1,806 | 1,811 | 1,782 | 1,782 | -20 | -1.1% | 3,900 |
| 2023/12/01 | 1,762 | 1,811 | 1,762 | 1,802 | +41 | +2.3% | 8,000 |
| 2023/11/30 | 1,774 | 1,774 | 1,761 | 1,761 | ±0 | ±0% | 1,200 |
| 2023/11/29 | 1,766 | 1,769 | 1,757 | 1,761 | -5 | -0.3% | 3,000 |
| 2023/11/28 | 1,756 | 1,766 | 1,745 | 1,766 | +10 | +0.6% | 3,200 |
| 2023/11/27 | 1,778 | 1,778 | 1,756 | 1,756 | -5 | -0.3% | 2,400 |
| 2023/11/24 | 1,781 | 1,781 | 1,758 | 1,761 | -5 | -0.3% | 5,100 |
| 2023/11/22 | 1,755 | 1,770 | 1,746 | 1,766 | +25 | +1.4% | 4,900 |
| 2023/11/21 | 1,738 | 1,742 | 1,724 | 1,741 | +5 | +0.3% | 13,700 |
| 2023/11/20 | 1,751 | 1,771 | 1,733 | 1,736 | -19 | -1.1% | 15,700 |
| 2023/11/17 | 1,746 | 1,771 | 1,718 | 1,755 | -16 | -0.9% | 15,200 |
| 2023/11/16 | 1,790 | 1,792 | 1,771 | 1,771 | -15 | -0.8% | 2,900 |
| 2023/11/15 | 1,787 | 1,788 | 1,774 | 1,786 | +16 | +0.9% | 5,500 |
| 2023/11/14 | 1,766 | 1,788 | 1,766 | 1,770 | +7 | +0.4% | 4,200 |
| 2023/11/13 | 1,791 | 1,799 | 1,761 | 1,763 | -28 | -1.6% | 7,100 |
| 2023/11/10 | 1,789 | 1,794 | 1,767 | 1,791 | -1 | -0.1% | 6,600 |
| 2023/11/09 | 1,764 | 1,796 | 1,751 | 1,792 | +28 | +1.6% | 9,500 |
| 2023/11/08 | 1,811 | 1,811 | 1,755 | 1,764 | -47 | -2.6% | 11,600 |
| 2023/11/07 | 1,784 | 1,814 | 1,784 | 1,811 | +27 | +1.5% | 8,900 |
| 2023/11/06 | 1,798 | 1,829 | 1,750 | 1,784 | -12 | -0.7% | 22,700 |
| 2023/11/02 | 1,839 | 1,839 | 1,787 | 1,796 | -20 | -1.1% | 9,800 |
| 2023/11/01 | 1,793 | 1,816 | 1,793 | 1,816 | +22 | +1.2% | 7,600 |
| 2023/10/31 | 1,787 | 1,801 | 1,772 | 1,794 | +25 | +1.4% | 14,300 |
| 2023/10/30 | 1,880 | 1,880 | 1,769 | 1,769 | -93 | -5% | 48,300 |
| 2023/10/27 | 1,829 | 1,862 | 1,829 | 1,862 | +33 | +1.8% | 14,700 |
| 2023/10/26 | 1,844 | 1,853 | 1,828 | 1,829 | -10 | -0.5% | 8,600 |
| 2023/10/25 | 1,862 | 1,863 | 1,822 | 1,839 | ±0 | ±0% | 13,600 |
| 2023/10/24 | 1,836 | 1,851 | 1,799 | 1,839 | +14 | +0.8% | 13,100 |
| 2023/10/23 | 1,864 | 1,867 | 1,824 | 1,825 | -37 | -2% | 10,400 |
| 2023/10/20 | 1,855 | 1,874 | 1,846 | 1,862 | -14 | -0.7% | 6,000 |
| 2023/10/19 | 1,870 | 1,879 | 1,870 | 1,876 | +6 | +0.3% | 4,100 |
| 2023/10/18 | 1,866 | 1,873 | 1,855 | 1,870 | +4 | +0.2% | 9,100 |
| 2023/10/17 | 1,851 | 1,875 | 1,850 | 1,866 | +22 | +1.2% | 8,000 |
| 2023/10/16 | 1,844 | 1,865 | 1,844 | 1,844 | -21 | -1.1% | 15,400 |
| 2023/10/13 | 1,921 | 1,921 | 1,860 | 1,865 | -50 | -2.6% | 12,300 |
| 2023/10/12 | 1,904 | 1,923 | 1,900 | 1,915 | +1 | +0.1% | 9,700 |
| 2023/10/11 | 1,961 | 1,961 | 1,906 | 1,914 | -32 | -1.6% | 9,200 |
| 2023/10/10 | 1,925 | 1,951 | 1,925 | 1,946 | +30 | +1.6% | 7,600 |
| 2023/10/06 | 1,900 | 1,929 | 1,888 | 1,916 | +29 | +1.5% | 10,700 |
| 2023/10/05 | 1,863 | 1,887 | 1,861 | 1,887 | +40 | +2.2% | 9,200 |
| 2023/10/04 | 1,876 | 1,892 | 1,846 | 1,847 | -74 | -3.9% | 14,100 |
101～
150
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
