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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 1,675 | 1,680 | 1,647 | 1,650 | -14 | -0.8% | 9,000 |
| 2018/05/09 | 1,643 | 1,668 | 1,642 | 1,664 | +22 | +1.3% | 6,200 |
| 2018/05/08 | 1,634 | 1,655 | 1,628 | 1,642 | +20 | +1.2% | 3,900 |
| 2018/05/07 | 1,616 | 1,624 | 1,613 | 1,622 | +3 | +0.2% | 5,200 |
| 2018/05/02 | 1,628 | 1,628 | 1,619 | 1,619 | -13 | -0.8% | 4,500 |
| 2018/05/01 | 1,657 | 1,657 | 1,622 | 1,632 | -25 | -1.5% | 4,800 |
| 2018/04/27 | 1,664 | 1,664 | 1,653 | 1,657 | -11 | -0.7% | 3,400 |
| 2018/04/26 | 1,668 | 1,670 | 1,663 | 1,668 | +12 | +0.7% | 3,600 |
| 2018/04/25 | 1,649 | 1,656 | 1,640 | 1,656 | +7 | +0.4% | 2,700 |
| 2018/04/24 | 1,628 | 1,649 | 1,628 | 1,649 | +22 | +1.4% | 2,000 |
| 2018/04/23 | 1,630 | 1,630 | 1,623 | 1,627 | +4 | +0.2% | 4,600 |
| 2018/04/20 | 1,633 | 1,633 | 1,622 | 1,623 | -10 | -0.6% | 1,900 |
| 2018/04/19 | 1,621 | 1,633 | 1,615 | 1,633 | +10 | +0.6% | 1,800 |
| 2018/04/18 | 1,615 | 1,626 | 1,606 | 1,623 | +16 | +1% | 3,100 |
| 2018/04/17 | 1,620 | 1,620 | 1,603 | 1,607 | -13 | -0.8% | 2,900 |
| 2018/04/16 | 1,620 | 1,621 | 1,609 | 1,620 | -6 | -0.4% | 6,900 |
| 2018/04/13 | 1,619 | 1,628 | 1,616 | 1,626 | -1 | -0.1% | 5,300 |
| 2018/04/12 | 1,635 | 1,639 | 1,620 | 1,627 | -8 | -0.5% | 3,600 |
| 2018/04/11 | 1,646 | 1,646 | 1,630 | 1,635 | -8 | -0.5% | 3,200 |
| 2018/04/10 | 1,657 | 1,657 | 1,641 | 1,643 | -2 | -0.1% | 2,100 |
| 2018/04/09 | 1,650 | 1,650 | 1,633 | 1,645 | -3 | -0.2% | 2,900 |
| 2018/04/06 | 1,668 | 1,668 | 1,644 | 1,648 | -16 | -1% | 1,900 |
| 2018/04/05 | 1,654 | 1,664 | 1,647 | 1,664 | +10 | +0.6% | 4,400 |
| 2018/04/04 | 1,653 | 1,655 | 1,633 | 1,654 | +16 | +1% | 5,400 |
| 2018/04/03 | 1,650 | 1,650 | 1,632 | 1,638 | -23 | -1.4% | 5,300 |
| 2018/04/02 | 1,668 | 1,669 | 1,661 | 1,661 | -7 | -0.4% | 1,100 |
| 2018/03/30 | 1,690 | 1,690 | 1,658 | 1,668 | -22 | -1.3% | 3,100 |
| 2018/03/29 | 1,689 | 1,690 | 1,671 | 1,690 | +20 | +1.2% | 2,700 |
| 2018/03/28 | 1,680 | 1,680 | 1,660 | 1,670 | -62 | -3.6% | 3,500 |
| 2018/03/27 | 1,681 | 1,732 | 1,681 | 1,732 | +51 | +3% | 8,200 |
| 2018/03/26 | 1,649 | 1,681 | 1,649 | 1,681 | +25 | +1.5% | 10,300 |
| 2018/03/23 | 1,699 | 1,706 | 1,606 | 1,656 | -66 | -3.8% | 22,600 |
| 2018/03/22 | 1,711 | 1,723 | 1,706 | 1,722 | +13 | +0.8% | 10,000 |
| 2018/03/20 | 1,703 | 1,709 | 1,701 | 1,709 | +3 | +0.2% | 6,800 |
| 2018/03/19 | 1,718 | 1,718 | 1,705 | 1,706 | -8 | -0.5% | 4,400 |
| 2018/03/16 | 1,723 | 1,723 | 1,713 | 1,714 | ±0 | ±0% | 6,100 |
| 2018/03/15 | 1,721 | 1,721 | 1,708 | 1,714 | -5 | -0.3% | 7,400 |
| 2018/03/14 | 1,725 | 1,725 | 1,716 | 1,719 | -18 | -1% | 3,700 |
| 2018/03/13 | 1,729 | 1,746 | 1,722 | 1,737 | +7 | +0.4% | 5,000 |
| 2018/03/12 | 1,730 | 1,739 | 1,727 | 1,730 | +11 | +0.6% | 6,400 |
| 2018/03/09 | 1,716 | 1,739 | 1,713 | 1,719 | +4 | +0.2% | 4,700 |
| 2018/03/08 | 1,712 | 1,720 | 1,711 | 1,715 | +1 | +0.1% | 5,400 |
| 2018/03/07 | 1,714 | 1,730 | 1,713 | 1,714 | -8 | -0.5% | 2,800 |
| 2018/03/06 | 1,711 | 1,738 | 1,711 | 1,722 | +17 | +1% | 5,700 |
| 2018/03/05 | 1,707 | 1,710 | 1,698 | 1,705 | -7 | -0.4% | 4,900 |
| 2018/03/02 | 1,720 | 1,721 | 1,708 | 1,712 | -21 | -1.2% | 9,600 |
| 2018/03/01 | 1,755 | 1,756 | 1,732 | 1,733 | -23 | -1.3% | 6,400 |
| 2018/02/28 | 1,765 | 1,774 | 1,756 | 1,756 | -8 | -0.5% | 7,000 |
| 2018/02/27 | 1,788 | 1,788 | 1,764 | 1,764 | -13 | -0.7% | 4,200 |
| 2018/02/26 | 1,796 | 1,796 | 1,773 | 1,777 | +17 | +1% | 4,700 |
1751～
1800
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% | 8.07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 | 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
