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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
