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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,010 | 2,018 | 2,010 | 2,015 | +5 | +0.2% | 2,700 |
| 2024/12/17 | 2,013 | 2,019 | 2,004 | 2,010 | -3 | -0.1% | 5,000 |
| 2024/12/16 | 2,011 | 2,013 | 1,999 | 2,013 | +17 | +0.9% | 1,000 |
| 2024/12/13 | 2,012 | 2,017 | 1,996 | 1,996 | -16 | -0.8% | 8,900 |
| 2024/12/12 | 1,996 | 2,012 | 1,987 | 2,012 | +25 | +1.3% | 9,600 |
| 2024/12/11 | 1,995 | 1,995 | 1,982 | 1,987 | -8 | -0.4% | 4,800 |
| 2024/12/10 | 1,976 | 2,000 | 1,976 | 1,995 | +14 | +0.7% | 4,100 |
| 2024/12/09 | 1,968 | 1,982 | 1,959 | 1,981 | +23 | +1.2% | 5,400 |
| 2024/12/06 | 1,965 | 1,965 | 1,958 | 1,958 | -5 | -0.3% | 700 |
| 2024/12/05 | 1,964 | 1,964 | 1,955 | 1,963 | +2 | +0.1% | 3,600 |
| 2024/12/04 | 1,952 | 1,961 | 1,928 | 1,961 | +5 | +0.3% | 9,000 |
| 2024/12/03 | 1,946 | 1,963 | 1,946 | 1,956 | +10 | +0.5% | 2,500 |
| 2024/12/02 | 1,966 | 1,967 | 1,945 | 1,946 | -6 | -0.3% | 3,600 |
| 2024/11/29 | 1,960 | 1,960 | 1,949 | 1,952 | +1 | +0.1% | 2,800 |
| 2024/11/28 | 1,940 | 1,991 | 1,940 | 1,951 | +15 | +0.8% | 5,500 |
| 2024/11/27 | 1,959 | 1,980 | 1,931 | 1,936 | -5 | -0.3% | 14,400 |
| 2024/11/26 | 1,957 | 1,958 | 1,932 | 1,941 | -16 | -0.8% | 11,900 |
| 2024/11/25 | 1,950 | 1,970 | 1,950 | 1,957 | +12 | +0.6% | 10,400 |
| 2024/11/22 | 1,941 | 1,958 | 1,940 | 1,945 | +6 | +0.3% | 2,500 |
| 2024/11/21 | 1,945 | 1,956 | 1,932 | 1,939 | -1 | -0.1% | 7,800 |
| 2024/11/20 | 1,963 | 1,964 | 1,932 | 1,940 | -24 | -1.2% | 11,300 |
| 2024/11/19 | 1,985 | 1,985 | 1,953 | 1,964 | +1 | +0.1% | 11,400 |
| 2024/11/18 | 1,975 | 1,985 | 1,961 | 1,963 | -7 | -0.4% | 8,100 |
| 2024/11/15 | 1,953 | 1,997 | 1,953 | 1,970 | +26 | +1.3% | 4,900 |
| 2024/11/14 | 1,955 | 1,993 | 1,944 | 1,944 | -15 | -0.8% | 13,100 |
| 2024/11/13 | 1,990 | 1,990 | 1,951 | 1,959 | -31 | -1.6% | 6,100 |
| 2024/11/12 | 1,960 | 1,991 | 1,960 | 1,990 | +31 | +1.6% | 5,000 |
| 2024/11/11 | 1,983 | 1,983 | 1,956 | 1,959 | -32 | -1.6% | 6,000 |
| 2024/11/08 | 1,994 | 2,007 | 1,980 | 1,991 | +3 | +0.2% | 3,100 |
| 2024/11/07 | 1,981 | 2,000 | 1,971 | 1,988 | +13 | +0.7% | 13,800 |
| 2024/11/06 | 1,983 | 2,038 | 1,969 | 1,975 | -3 | -0.2% | 14,400 |
| 2024/11/05 | 1,972 | 1,993 | 1,970 | 1,978 | +11 | +0.6% | 4,800 |
| 2024/11/01 | 1,943 | 1,967 | 1,939 | 1,967 | +16 | +0.8% | 5,100 |
| 2024/10/31 | 1,946 | 1,968 | 1,917 | 1,951 | +16 | +0.8% | 16,500 |
| 2024/10/30 | 1,987 | 1,995 | 1,935 | 1,935 | -62 | -3.1% | 48,400 |
| 2024/10/29 | 1,986 | 2,009 | 1,986 | 1,997 | -6 | -0.3% | 3,100 |
| 2024/10/28 | 1,972 | 2,005 | 1,971 | 2,003 | +32 | +1.6% | 6,600 |
| 2024/10/25 | 2,025 | 2,025 | 1,953 | 1,971 | -50 | -2.5% | 16,400 |
| 2024/10/24 | 1,990 | 2,028 | 1,990 | 2,021 | +25 | +1.3% | 4,700 |
| 2024/10/23 | 1,976 | 2,010 | 1,975 | 1,996 | ±0 | ±0% | 8,000 |
| 2024/10/22 | 2,025 | 2,025 | 1,990 | 1,996 | -26 | -1.3% | 20,700 |
| 2024/10/21 | 1,980 | 2,041 | 1,980 | 2,022 | +49 | +2.5% | 13,200 |
| 2024/10/18 | 1,993 | 1,993 | 1,971 | 1,973 | -20 | -1% | 3,300 |
| 2024/10/17 | 1,995 | 1,997 | 1,982 | 1,993 | +2 | +0.1% | 3,800 |
| 2024/10/16 | 1,941 | 1,991 | 1,941 | 1,991 | +39 | +2% | 4,300 |
| 2024/10/15 | 1,952 | 1,960 | 1,940 | 1,952 | +10 | +0.5% | 6,000 |
| 2024/10/11 | 1,948 | 1,974 | 1,940 | 1,942 | -6 | -0.3% | 4,300 |
| 2024/10/10 | 1,978 | 1,979 | 1,937 | 1,948 | -30 | -1.5% | 11,000 |
| 2024/10/09 | 1,997 | 2,002 | 1,958 | 1,978 | -12 | -0.6% | 8,000 |
| 2024/10/08 | 1,986 | 2,004 | 1,986 | 1,990 | -21 | -1% | 6,800 |
151～
200
件表示中 / 3754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 | 274,800円 | +1.1% | +6.4% | 2.91% | 8.15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 | 145,200円 | +2.4% | +0.7% | 2.62% | 14.83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 | 153,400円 | +10.8% | +15.8% | 2.93% | 18.23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 | 122,500円 | +20.2% | +21.7% | 2.45% | 11.74倍 | 3.35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 |
| 杉村倉 | 80,700円 | -0.3% | -2.1% | 1.49% | 14.50倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
