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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,544 | 1,567 | 1,544 | 1,552 | -2 | -0.1% | 2,900 |
| 2018/08/30 | 1,557 | 1,557 | 1,554 | 1,554 | -6 | -0.4% | 700 |
| 2018/08/29 | 1,563 | 1,565 | 1,560 | 1,560 | -1 | -0.1% | 2,000 |
| 2018/08/28 | 1,558 | 1,569 | 1,553 | 1,561 | +3 | +0.2% | 1,600 |
| 2018/08/27 | 1,578 | 1,578 | 1,552 | 1,558 | +6 | +0.4% | 3,700 |
| 2018/08/24 | 1,536 | 1,552 | 1,533 | 1,552 | +13 | +0.8% | 3,500 |
| 2018/08/23 | 1,543 | 1,543 | 1,537 | 1,539 | -6 | -0.4% | 2,200 |
| 2018/08/22 | 1,537 | 1,561 | 1,537 | 1,545 | +7 | +0.5% | 2,100 |
| 2018/08/21 | 1,551 | 1,551 | 1,538 | 1,538 | -13 | -0.8% | 4,800 |
| 2018/08/20 | 1,553 | 1,554 | 1,551 | 1,551 | -1 | -0.1% | 1,400 |
| 2018/08/17 | 1,554 | 1,555 | 1,540 | 1,552 | -3 | -0.2% | 2,800 |
| 2018/08/16 | 1,565 | 1,569 | 1,554 | 1,555 | -26 | -1.6% | 2,400 |
| 2018/08/15 | 1,597 | 1,597 | 1,564 | 1,581 | -16 | -1% | 2,200 |
| 2018/08/14 | 1,547 | 1,597 | 1,547 | 1,597 | +50 | +3.2% | 1,100 |
| 2018/08/13 | 1,585 | 1,589 | 1,547 | 1,547 | -51 | -3.2% | 2,500 |
| 2018/08/10 | 1,618 | 1,618 | 1,591 | 1,598 | -17 | -1.1% | 2,400 |
| 2018/08/09 | 1,600 | 1,622 | 1,600 | 1,615 | +9 | +0.6% | 3,400 |
| 2018/08/08 | 1,596 | 1,610 | 1,591 | 1,606 | +4 | +0.2% | 2,600 |
| 2018/08/07 | 1,622 | 1,625 | 1,590 | 1,602 | -21 | -1.3% | 4,300 |
| 2018/08/06 | 1,589 | 1,648 | 1,575 | 1,623 | +11 | +0.7% | 7,400 |
| 2018/08/03 | 1,591 | 1,624 | 1,591 | 1,612 | +28 | +1.8% | 8,300 |
| 2018/08/02 | 1,643 | 1,643 | 1,584 | 1,584 | -67 | -4.1% | 4,900 |
| 2018/08/01 | 1,642 | 1,654 | 1,623 | 1,651 | +3 | +0.2% | 3,000 |
| 2018/07/31 | 1,669 | 1,670 | 1,635 | 1,648 | -3 | -0.2% | 5,300 |
| 2018/07/30 | 1,598 | 1,678 | 1,598 | 1,651 | +57 | +3.6% | 8,100 |
| 2018/07/27 | 1,577 | 1,594 | 1,570 | 1,594 | +12 | +0.8% | 1,500 |
| 2018/07/26 | 1,589 | 1,589 | 1,578 | 1,582 | +17 | +1.1% | 2,700 |
| 2018/07/25 | 1,561 | 1,565 | 1,555 | 1,565 | +4 | +0.3% | 1,400 |
| 2018/07/24 | 1,562 | 1,562 | 1,552 | 1,561 | +6 | +0.4% | 1,400 |
| 2018/07/23 | 1,566 | 1,566 | 1,555 | 1,555 | -11 | -0.7% | 2,100 |
| 2018/07/20 | 1,569 | 1,569 | 1,557 | 1,566 | ±0 | ±0% | 1,000 |
| 2018/07/19 | 1,571 | 1,571 | 1,562 | 1,566 | +4 | +0.3% | 1,100 |
| 2018/07/18 | 1,559 | 1,567 | 1,551 | 1,562 | +14 | +0.9% | 2,700 |
| 2018/07/17 | 1,568 | 1,568 | 1,548 | 1,548 | -9 | -0.6% | 4,400 |
| 2018/07/13 | 1,559 | 1,576 | 1,557 | 1,557 | -2 | -0.1% | 3,500 |
| 2018/07/12 | 1,570 | 1,570 | 1,553 | 1,559 | -7 | -0.4% | 2,300 |
| 2018/07/11 | 1,569 | 1,576 | 1,545 | 1,566 | -6 | -0.4% | 12,700 |
| 2018/07/10 | 1,570 | 1,589 | 1,568 | 1,572 | -25 | -1.6% | 20,400 |
| 2018/07/09 | 1,592 | 1,602 | 1,591 | 1,597 | +11 | +0.7% | 3,200 |
| 2018/07/06 | 1,577 | 1,598 | 1,574 | 1,586 | +2 | +0.1% | 3,500 |
| 2018/07/05 | 1,592 | 1,598 | 1,582 | 1,584 | -2 | -0.1% | 4,100 |
| 2018/07/04 | 1,575 | 1,586 | 1,575 | 1,586 | +5 | +0.3% | 2,700 |
| 2018/07/03 | 1,590 | 1,599 | 1,581 | 1,581 | -9 | -0.6% | 4,000 |
| 2018/07/02 | 1,602 | 1,619 | 1,590 | 1,590 | -11 | -0.7% | 2,900 |
| 2018/06/29 | 1,611 | 1,625 | 1,599 | 1,601 | -1 | -0.1% | 3,100 |
| 2018/06/28 | 1,600 | 1,604 | 1,595 | 1,602 | -3 | -0.2% | 2,100 |
| 2018/06/27 | 1,599 | 1,605 | 1,591 | 1,605 | +6 | +0.4% | 1,500 |
| 2018/06/26 | 1,605 | 1,608 | 1,592 | 1,599 | -6 | -0.4% | 4,600 |
| 2018/06/25 | 1,638 | 1,638 | 1,605 | 1,605 | -37 | -2.3% | 2,300 |
| 2018/06/22 | 1,628 | 1,642 | 1,615 | 1,642 | +17 | +1% | 3,700 |
1701～
1750
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 | 143,600円 | +2.4% | +0.7% | 2.65% | 14.65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 | 153,900円 | +10.8% | +15.8% | 2.92% | 18.29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 | 105,600円 | -0.3% | -2.1% | 1.14% | 18.98倍 | 1.03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 | 134,000円 | +20.2% | +21.7% | 2.24% | 12.84倍 | 3.66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
