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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,741 | 1,765 | 1,741 | 1,760 | +9 | +0.5% | 4,400 |
| 2018/02/22 | 1,723 | 1,751 | 1,721 | 1,751 | +7 | +0.4% | 6,200 |
| 2018/02/21 | 1,729 | 1,754 | 1,729 | 1,744 | +13 | +0.8% | 6,300 |
| 2018/02/20 | 1,727 | 1,736 | 1,726 | 1,731 | -10 | -0.6% | 3,300 |
| 2018/02/19 | 1,739 | 1,741 | 1,733 | 1,741 | +29 | +1.7% | 2,100 |
| 2018/02/16 | 1,704 | 1,727 | 1,704 | 1,712 | +9 | +0.5% | 3,900 |
| 2018/02/15 | 1,692 | 1,713 | 1,692 | 1,703 | +12 | +0.7% | 5,100 |
| 2018/02/14 | 1,717 | 1,718 | 1,685 | 1,691 | -16 | -0.9% | 11,400 |
| 2018/02/13 | 1,740 | 1,745 | 1,707 | 1,707 | -24 | -1.4% | 8,200 |
| 2018/02/09 | 1,705 | 1,741 | 1,687 | 1,731 | -28 | -1.6% | 15,300 |
| 2018/02/08 | 1,765 | 1,781 | 1,756 | 1,759 | +9 | +0.5% | 12,800 |
| 2018/02/07 | 1,813 | 1,833 | 1,750 | 1,750 | +40 | +2.3% | 30,200 |
| 2018/02/06 | 1,710 | 1,717 | 1,691 | 1,710 | -90 | -5% | 55,300 |
| 2018/02/05 | 1,775 | 1,818 | 1,771 | 1,800 | -15 | -0.8% | 25,700 |
| 2018/02/02 | 1,790 | 1,897 | 1,790 | 1,815 | +59 | +3.4% | 116,900 |
| 2018/02/01 | 1,731 | 1,760 | 1,731 | 1,756 | +33 | +1.9% | 14,000 |
| 2018/01/31 | 1,725 | 1,733 | 1,712 | 1,723 | -5 | -0.3% | 14,300 |
| 2018/01/30 | 1,744 | 1,754 | 1,726 | 1,728 | -14 | -0.8% | 8,100 |
| 2018/01/29 | 1,729 | 1,748 | 1,721 | 1,742 | +25 | +1.5% | 12,900 |
| 2018/01/26 | 1,740 | 1,740 | 1,714 | 1,717 | ±0 | ±0% | 12,900 |
| 2018/01/25 | 1,721 | 1,727 | 1,716 | 1,717 | -15 | -0.9% | 2,800 |
| 2018/01/24 | 1,742 | 1,742 | 1,722 | 1,732 | +3 | +0.2% | 6,000 |
| 2018/01/23 | 1,728 | 1,734 | 1,723 | 1,729 | +2 | +0.1% | 3,900 |
| 2018/01/22 | 1,720 | 1,735 | 1,717 | 1,727 | +10 | +0.6% | 3,700 |
| 2018/01/19 | 1,729 | 1,729 | 1,715 | 1,717 | -20 | -1.2% | 10,900 |
| 2018/01/18 | 1,746 | 1,748 | 1,734 | 1,737 | -4 | -0.2% | 4,600 |
| 2018/01/17 | 1,752 | 1,754 | 1,736 | 1,741 | -11 | -0.6% | 8,400 |
| 2018/01/16 | 1,759 | 1,764 | 1,752 | 1,752 | -7 | -0.4% | 12,700 |
| 2018/01/15 | 1,747 | 1,760 | 1,747 | 1,759 | +17 | +1% | 11,400 |
| 2018/01/12 | 1,749 | 1,750 | 1,736 | 1,742 | ±0 | ±0% | 11,900 |
| 2018/01/11 | 1,715 | 1,749 | 1,709 | 1,742 | +27 | +1.6% | 27,300 |
| 2018/01/10 | 1,709 | 1,715 | 1,702 | 1,715 | +15 | +0.9% | 8,800 |
| 2018/01/09 | 1,681 | 1,712 | 1,681 | 1,700 | +14 | +0.8% | 9,900 |
| 2018/01/05 | 1,679 | 1,689 | 1,673 | 1,686 | +8 | +0.5% | 5,100 |
| 2018/01/04 | 1,680 | 1,683 | 1,671 | 1,678 | +12 | +0.7% | 9,600 |
| 2017/12/29 | 1,663 | 1,667 | 1,661 | 1,666 | +3 | +0.2% | 5,900 |
| 2017/12/28 | 1,672 | 1,672 | 1,663 | 1,663 | -4 | -0.2% | 4,100 |
| 2017/12/27 | 1,655 | 1,668 | 1,655 | 1,667 | +17 | +1% | 3,500 |
| 2017/12/26 | 1,662 | 1,667 | 1,646 | 1,650 | -11 | -0.7% | 6,000 |
| 2017/12/25 | 1,660 | 1,664 | 1,650 | 1,661 | +5 | +0.3% | 6,200 |
| 2017/12/22 | 1,644 | 1,659 | 1,643 | 1,656 | -8 | -0.5% | 11,800 |
| 2017/12/21 | 1,663 | 1,664 | 1,660 | 1,664 | ±0 | ±0% | 5,800 |
| 2017/12/20 | 1,652 | 1,678 | 1,652 | 1,664 | ±0 | ±0% | 6,800 |
| 2017/12/19 | 1,687 | 1,690 | 1,664 | 1,664 | -23 | -1.4% | 5,700 |
| 2017/12/18 | 1,686 | 1,689 | 1,663 | 1,687 | +15 | +0.9% | 10,800 |
| 2017/12/15 | 1,666 | 1,672 | 1,662 | 1,672 | +6 | +0.4% | 11,600 |
| 2017/12/14 | 1,641 | 1,668 | 1,641 | 1,666 | +20 | +1.2% | 10,100 |
| 2017/12/13 | 1,641 | 1,648 | 1,639 | 1,646 | -3 | -0.2% | 4,000 |
| 2017/12/12 | 1,652 | 1,652 | 1,643 | 1,649 | -2 | -0.1% | 8,300 |
| 2017/12/11 | 1,647 | 1,657 | 1,632 | 1,651 | +12 | +0.7% | 9,200 |
1801～
1850
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
