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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,971 | 1,971 | 1,921 | 1,921 | -64 | -3.2% | 9,400 |
2023/10/02 | 1,978 | 2,031 | 1,967 | 1,985 | +9 | +0.5% | 15,200 |
2023/09/29 | 2,000 | 2,006 | 1,962 | 1,976 | -14 | -0.7% | 21,200 |
2023/09/28 | 1,993 | 2,030 | 1,984 | 1,990 | -4 | -0.2% | 11,700 |
2023/09/27 | 1,981 | 2,000 | 1,943 | 1,994 | +22 | +1.1% | 12,500 |
2023/09/26 | 1,987 | 1,993 | 1,972 | 1,972 | -14 | -0.7% | 4,500 |
2023/09/25 | 1,982 | 2,003 | 1,971 | 1,986 | +2 | +0.1% | 12,600 |
2023/09/22 | 1,998 | 2,037 | 1,981 | 1,984 | -19 | -0.9% | 16,400 |
2023/09/21 | 1,993 | 2,040 | 1,993 | 2,003 | +4 | +0.2% | 20,200 |
2023/09/20 | 1,998 | 2,017 | 1,989 | 1,999 | +1 | +0.1% | 20,700 |
2023/09/19 | 1,950 | 2,008 | 1,950 | 1,998 | +63 | +3.3% | 30,400 |
2023/09/15 | 1,909 | 1,961 | 1,909 | 1,935 | +32 | +1.7% | 27,400 |
2023/09/14 | 1,877 | 1,919 | 1,877 | 1,903 | +36 | +1.9% | 17,000 |
2023/09/13 | 1,871 | 1,875 | 1,842 | 1,867 | -11 | -0.6% | 16,800 |
2023/09/12 | 1,866 | 1,882 | 1,866 | 1,878 | +12 | +0.6% | 3,700 |
2023/09/11 | 1,869 | 1,886 | 1,858 | 1,866 | +4 | +0.2% | 8,900 |
2023/09/08 | 1,869 | 1,882 | 1,859 | 1,862 | -8 | -0.4% | 10,300 |
2023/09/07 | 1,884 | 1,884 | 1,859 | 1,870 | -6 | -0.3% | 15,900 |
2023/09/06 | 1,850 | 1,904 | 1,850 | 1,876 | +28 | +1.5% | 20,500 |
2023/09/05 | 1,816 | 1,848 | 1,812 | 1,848 | +32 | +1.8% | 18,600 |
2023/09/04 | 1,780 | 1,820 | 1,780 | 1,816 | +39 | +2.2% | 9,200 |
2023/09/01 | 1,772 | 1,780 | 1,765 | 1,777 | +6 | +0.3% | 11,100 |
2023/08/31 | 1,750 | 1,778 | 1,750 | 1,771 | +19 | +1.1% | 15,300 |
2023/08/30 | 1,764 | 1,766 | 1,738 | 1,752 | -15 | -0.8% | 11,700 |
2023/08/29 | 1,741 | 1,767 | 1,740 | 1,767 | +26 | +1.5% | 13,900 |
2023/08/28 | 1,681 | 1,747 | 1,681 | 1,741 | +66 | +3.9% | 34,700 |
2023/08/25 | 1,680 | 1,698 | 1,671 | 1,675 | -16 | -0.9% | 26,100 |
2023/08/24 | 1,696 | 1,697 | 1,682 | 1,691 | -5 | -0.3% | 11,300 |
2023/08/23 | 1,677 | 1,697 | 1,677 | 1,696 | +14 | +0.8% | 13,900 |
2023/08/22 | 1,659 | 1,694 | 1,659 | 1,682 | +23 | +1.4% | 8,800 |
2023/08/21 | 1,667 | 1,682 | 1,655 | 1,659 | -3 | -0.2% | 27,800 |
2023/08/18 | 1,660 | 1,675 | 1,647 | 1,662 | +1 | +0.1% | 13,000 |
2023/08/17 | 1,655 | 1,675 | 1,633 | 1,661 | +9 | +0.5% | 21,800 |
2023/08/16 | 1,667 | 1,668 | 1,644 | 1,652 | -15 | -0.9% | 19,900 |
2023/08/15 | 1,685 | 1,692 | 1,661 | 1,667 | -4 | -0.2% | 28,500 |
2023/08/14 | 1,685 | 1,685 | 1,660 | 1,671 | -14 | -0.8% | 14,300 |
2023/08/10 | 1,664 | 1,690 | 1,634 | 1,685 | +45 | +2.7% | 36,100 |
2023/08/09 | 1,651 | 1,663 | 1,612 | 1,640 | -18 | -1.1% | 55,100 |
2023/08/08 | 1,700 | 1,701 | 1,645 | 1,658 | -124 | -7% | 92,300 |
2023/08/07 | 1,801 | 1,810 | 1,765 | 1,782 | -20 | -1.1% | 44,600 |
2023/08/04 | 1,804 | 1,819 | 1,802 | 1,802 | -6 | -0.3% | 4,300 |
2023/08/03 | 1,814 | 1,830 | 1,805 | 1,808 | -6 | -0.3% | 11,700 |
2023/08/02 | 1,812 | 1,831 | 1,808 | 1,814 | -6 | -0.3% | 10,400 |
2023/08/01 | 1,804 | 1,828 | 1,804 | 1,820 | +9 | +0.5% | 9,200 |
2023/07/31 | 1,777 | 1,817 | 1,777 | 1,811 | +34 | +1.9% | 20,100 |
2023/07/28 | 1,811 | 1,814 | 1,756 | 1,777 | -52 | -2.8% | 57,700 |
2023/07/27 | 1,810 | 1,832 | 1,795 | 1,829 | +21 | +1.2% | 11,400 |
2023/07/26 | 1,825 | 1,825 | 1,802 | 1,808 | -2 | -0.1% | 3,700 |
2023/07/25 | 1,786 | 1,813 | 1,786 | 1,810 | +25 | +1.4% | 12,200 |
2023/07/24 | 1,779 | 1,805 | 1,772 | 1,785 | +6 | +0.3% | 6,300 |
151~
200
件表示中 / 3457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 | 205,300円 | +7.5% | +0.4% | 3.41% | 6.38倍 | 0.47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 |
日コンセプト | 182,400円 | +10.4% | -13.4% | 4.66% | 12.24倍 | 1.38倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
中央倉 | 114,500円 | +3.7% | +5.4% | 3.14% | 12.79倍 | 0.48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 |
東陽倉 | 148,800円 | +4.0% | -17.6% | 3.70% | 10.72倍 | 0.45倍 |
|
中部圏地盤の有力倉庫。工業品から食品まで取り扱い多彩。不動産事業、国際物流も手がける |
エージーピー | 83,600円 | +10.1% | -24.7% | 4.78% | 21.01倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム