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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/06/21 | 1,622 | 1,639 | 1,622 | 1,625 | +4 | +0.2% | 2,200 |
| 2018/06/20 | 1,625 | 1,625 | 1,606 | 1,621 | -6 | -0.4% | 9,200 |
| 2018/06/19 | 1,631 | 1,638 | 1,627 | 1,627 | -3 | -0.2% | 1,700 |
| 2018/06/18 | 1,648 | 1,656 | 1,630 | 1,630 | -18 | -1.1% | 2,300 |
| 2018/06/15 | 1,664 | 1,664 | 1,645 | 1,648 | -16 | -1% | 1,300 |
| 2018/06/14 | 1,666 | 1,673 | 1,658 | 1,664 | -20 | -1.2% | 2,400 |
| 2018/06/13 | 1,670 | 1,684 | 1,670 | 1,684 | +19 | +1.1% | 2,400 |
| 2018/06/12 | 1,679 | 1,679 | 1,665 | 1,665 | -14 | -0.8% | 1,800 |
| 2018/06/11 | 1,673 | 1,679 | 1,668 | 1,679 | +6 | +0.4% | 2,000 |
| 2018/06/08 | 1,637 | 1,675 | 1,637 | 1,673 | +4 | +0.2% | 6,000 |
| 2018/06/07 | 1,680 | 1,680 | 1,656 | 1,669 | +28 | +1.7% | 3,500 |
| 2018/06/06 | 1,637 | 1,642 | 1,631 | 1,641 | -4 | -0.2% | 3,500 |
| 2018/06/05 | 1,668 | 1,668 | 1,640 | 1,645 | -13 | -0.8% | 1,900 |
| 2018/06/04 | 1,633 | 1,673 | 1,633 | 1,658 | +26 | +1.6% | 1,300 |
| 2018/06/01 | 1,625 | 1,668 | 1,625 | 1,632 | +4 | +0.2% | 1,600 |
| 2018/05/31 | 1,651 | 1,651 | 1,628 | 1,628 | -5 | -0.3% | 1,500 |
| 2018/05/30 | 1,631 | 1,639 | 1,626 | 1,633 | -15 | -0.9% | 3,500 |
| 2018/05/29 | 1,649 | 1,649 | 1,645 | 1,648 | -9 | -0.5% | 1,400 |
| 2018/05/28 | 1,666 | 1,666 | 1,651 | 1,657 | -9 | -0.5% | 1,300 |
| 2018/05/25 | 1,656 | 1,666 | 1,645 | 1,666 | +7 | +0.4% | 3,000 |
| 2018/05/24 | 1,672 | 1,672 | 1,658 | 1,659 | -13 | -0.8% | 8,200 |
| 2018/05/23 | 1,675 | 1,676 | 1,671 | 1,672 | -4 | -0.2% | 2,000 |
| 2018/05/22 | 1,678 | 1,681 | 1,671 | 1,676 | -4 | -0.2% | 5,000 |
| 2018/05/21 | 1,663 | 1,680 | 1,662 | 1,680 | +6 | +0.4% | 10,700 |
| 2018/05/18 | 1,658 | 1,678 | 1,658 | 1,674 | ±0 | ±0% | 2,400 |
| 2018/05/17 | 1,689 | 1,689 | 1,660 | 1,674 | -15 | -0.9% | 3,500 |
| 2018/05/16 | 1,648 | 1,689 | 1,648 | 1,689 | +24 | +1.4% | 7,700 |
| 2018/05/15 | 1,645 | 1,665 | 1,645 | 1,665 | +18 | +1.1% | 3,400 |
| 2018/05/14 | 1,647 | 1,648 | 1,636 | 1,647 | ±0 | ±0% | 2,600 |
| 2018/05/11 | 1,652 | 1,665 | 1,641 | 1,647 | -3 | -0.2% | 4,800 |
1701～
1750
件表示中 / 3738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 | 271,900円 | +1.1% | +6.4% | 2.94% | 8.06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 | 137,200円 | +2.4% | +0.7% | 2.77% | 14.01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 | 153,100円 | +10.8% | +15.8% | 2.94% | 18.19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 |
| ファイズＨＤ | 117,800円 | +20.2% | +21.7% | 2.55% | 11.29倍 | 3.22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 |
| 東陽倉 | 160,500円 | +1.1% | -5.8% | 4.36% | 9.26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 |
市場注目の銘柄
チャート関連のコラム
