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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,414 | 1,422 | 1,414 | 1,420 | +6 | +0.4% | 1,800 |
| 2018/11/13 | 1,424 | 1,424 | 1,400 | 1,414 | -22 | -1.5% | 3,700 |
| 2018/11/12 | 1,468 | 1,468 | 1,436 | 1,436 | -2 | -0.1% | 2,200 |
| 2018/11/09 | 1,445 | 1,445 | 1,437 | 1,438 | -7 | -0.5% | 1,000 |
| 2018/11/08 | 1,447 | 1,451 | 1,416 | 1,445 | +41 | +2.9% | 4,900 |
| 2018/11/07 | 1,415 | 1,429 | 1,404 | 1,404 | -36 | -2.5% | 20,500 |
| 2018/11/06 | 1,453 | 1,492 | 1,428 | 1,440 | -17 | -1.2% | 6,900 |
| 2018/11/05 | 1,477 | 1,503 | 1,457 | 1,457 | -43 | -2.9% | 2,900 |
| 2018/11/02 | 1,503 | 1,503 | 1,467 | 1,500 | +14 | +0.9% | 6,400 |
| 2018/11/01 | 1,465 | 1,493 | 1,465 | 1,486 | +7 | +0.5% | 2,600 |
| 2018/10/31 | 1,479 | 1,489 | 1,458 | 1,479 | -24 | -1.6% | 4,500 |
| 2018/10/30 | 1,411 | 1,503 | 1,411 | 1,503 | +92 | +6.5% | 6,900 |
| 2018/10/29 | 1,412 | 1,429 | 1,411 | 1,411 | -1 | -0.1% | 3,000 |
| 2018/10/26 | 1,444 | 1,444 | 1,412 | 1,412 | -2 | -0.1% | 4,600 |
| 2018/10/25 | 1,452 | 1,452 | 1,414 | 1,414 | -53 | -3.6% | 7,300 |
| 2018/10/24 | 1,483 | 1,484 | 1,466 | 1,467 | -15 | -1% | 10,300 |
| 2018/10/23 | 1,526 | 1,526 | 1,482 | 1,482 | -27 | -1.8% | 4,700 |
| 2018/10/22 | 1,505 | 1,509 | 1,500 | 1,509 | +5 | +0.3% | 10,700 |
| 2018/10/19 | 1,501 | 1,515 | 1,501 | 1,504 | -15 | -1% | 3,700 |
| 2018/10/18 | 1,517 | 1,524 | 1,514 | 1,519 | +2 | +0.1% | 3,700 |
| 2018/10/17 | 1,515 | 1,525 | 1,513 | 1,517 | +11 | +0.7% | 3,600 |
| 2018/10/16 | 1,520 | 1,531 | 1,506 | 1,506 | -14 | -0.9% | 7,100 |
| 2018/10/15 | 1,545 | 1,545 | 1,520 | 1,520 | -25 | -1.6% | 3,300 |
| 2018/10/12 | 1,529 | 1,545 | 1,529 | 1,545 | -1 | -0.1% | 3,000 |
| 2018/10/11 | 1,576 | 1,576 | 1,540 | 1,546 | -42 | -2.6% | 9,100 |
| 2018/10/10 | 1,614 | 1,614 | 1,585 | 1,588 | -11 | -0.7% | 1,400 |
| 2018/10/09 | 1,596 | 1,599 | 1,581 | 1,599 | +3 | +0.2% | 1,300 |
| 2018/10/05 | 1,583 | 1,598 | 1,583 | 1,596 | +4 | +0.3% | 1,600 |
| 2018/10/04 | 1,630 | 1,630 | 1,592 | 1,592 | -46 | -2.8% | 7,800 |
| 2018/10/03 | 1,638 | 1,638 | 1,602 | 1,638 | +1 | +0.1% | 2,700 |
| 2018/10/02 | 1,619 | 1,639 | 1,619 | 1,637 | +22 | +1.4% | 2,100 |
| 2018/10/01 | 1,618 | 1,618 | 1,611 | 1,615 | -22 | -1.3% | 1,800 |
| 2018/09/28 | 1,598 | 1,639 | 1,598 | 1,637 | +19 | +1.2% | 3,700 |
| 2018/09/27 | 1,612 | 1,630 | 1,612 | 1,618 | -18 | -1.1% | 900 |
| 2018/09/26 | 1,618 | 1,636 | 1,613 | 1,636 | +3 | +0.2% | 2,900 |
| 2018/09/25 | 1,597 | 1,633 | 1,597 | 1,633 | +49 | +3.1% | 8,400 |
| 2018/09/21 | 1,581 | 1,588 | 1,568 | 1,584 | +8 | +0.5% | 3,800 |
| 2018/09/20 | 1,581 | 1,582 | 1,565 | 1,576 | -6 | -0.4% | 1,500 |
| 2018/09/19 | 1,564 | 1,582 | 1,555 | 1,582 | +28 | +1.8% | 3,500 |
| 2018/09/18 | 1,544 | 1,563 | 1,544 | 1,554 | +10 | +0.6% | 2,800 |
| 2018/09/14 | 1,546 | 1,552 | 1,541 | 1,544 | -12 | -0.8% | 6,400 |
| 2018/09/13 | 1,518 | 1,556 | 1,517 | 1,556 | +32 | +2.1% | 10,700 |
| 2018/09/12 | 1,538 | 1,538 | 1,519 | 1,524 | -4 | -0.3% | 9,500 |
| 2018/09/11 | 1,536 | 1,536 | 1,528 | 1,528 | -4 | -0.3% | 2,500 |
| 2018/09/10 | 1,543 | 1,545 | 1,532 | 1,532 | +1 | +0.1% | 2,200 |
| 2018/09/07 | 1,533 | 1,534 | 1,530 | 1,531 | -7 | -0.5% | 3,400 |
| 2018/09/06 | 1,560 | 1,560 | 1,537 | 1,538 | +6 | +0.4% | 1,400 |
| 2018/09/05 | 1,531 | 1,539 | 1,530 | 1,532 | -1 | -0.1% | 2,400 |
| 2018/09/04 | 1,562 | 1,562 | 1,532 | 1,533 | -11 | -0.7% | 2,900 |
| 2018/09/03 | 1,557 | 1,560 | 1,544 | 1,544 | -8 | -0.5% | 1,500 |
1651～
1700
件表示中 / 3768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 | 272,000円 | +1.1% | +6.4% | 2.94% | 8.07倍 | 0.59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 | 144,300円 | +2.4% | +0.7% | 2.63% | 14.72倍 | 0.58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 | 153,600円 | +10.8% | +15.8% | 2.93% | 18.25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 |
| 杉村倉 | 103,600円 | -0.3% | -2.1% | 1.16% | 18.62倍 | 1.01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 |
| ファイズＨＤ | 129,800円 | +20.2% | +21.7% | 2.31% | 12.44倍 | 3.55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
