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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,167 | 2,175 | 2,123 | 2,125 | -50 | -2.3% | 9,900 |
| 2024/07/04 | 2,176 | 2,207 | 2,160 | 2,175 | -1 | ±0% | 5,000 |
| 2024/07/03 | 2,173 | 2,199 | 2,170 | 2,176 | +3 | +0.1% | 4,000 |
| 2024/07/02 | 2,206 | 2,206 | 2,130 | 2,173 | -40 | -1.8% | 13,300 |
| 2024/07/01 | 2,244 | 2,258 | 2,212 | 2,213 | -42 | -1.9% | 4,400 |
| 2024/06/28 | 2,287 | 2,287 | 2,201 | 2,255 | -15 | -0.7% | 7,400 |
| 2024/06/27 | 2,328 | 2,328 | 2,260 | 2,270 | -58 | -2.5% | 7,900 |
| 2024/06/26 | 2,327 | 2,334 | 2,286 | 2,328 | +25 | +1.1% | 4,500 |
| 2024/06/25 | 2,260 | 2,333 | 2,256 | 2,303 | +43 | +1.9% | 6,400 |
| 2024/06/24 | 2,260 | 2,296 | 2,250 | 2,260 | ±0 | ±0% | 7,500 |
| 2024/06/21 | 2,359 | 2,374 | 2,245 | 2,260 | -99 | -4.2% | 22,500 |
| 2024/06/20 | 2,341 | 2,381 | 2,341 | 2,359 | ±0 | ±0% | 5,900 |
| 2024/06/19 | 2,370 | 2,391 | 2,356 | 2,359 | -7 | -0.3% | 11,100 |
| 2024/06/18 | 2,340 | 2,383 | 2,317 | 2,366 | +26 | +1.1% | 26,800 |
| 2024/06/17 | 2,330 | 2,365 | 2,260 | 2,340 | ±0 | ±0% | 18,700 |
| 2024/06/14 | 2,228 | 2,345 | 2,228 | 2,340 | +78 | +3.4% | 12,200 |
| 2024/06/13 | 2,207 | 2,269 | 2,207 | 2,262 | +55 | +2.5% | 14,100 |
| 2024/06/12 | 2,295 | 2,308 | 2,200 | 2,207 | -88 | -3.8% | 14,300 |
| 2024/06/11 | 2,240 | 2,310 | 2,240 | 2,295 | +46 | +2% | 26,100 |
| 2024/06/10 | 2,194 | 2,309 | 2,185 | 2,249 | +59 | +2.7% | 25,300 |
| 2024/06/07 | 2,160 | 2,194 | 2,146 | 2,190 | +30 | +1.4% | 13,500 |
| 2024/06/06 | 2,122 | 2,160 | 2,122 | 2,160 | +38 | +1.8% | 5,000 |
| 2024/06/05 | 2,107 | 2,150 | 2,107 | 2,122 | ±0 | ±0% | 11,100 |
| 2024/06/04 | 2,097 | 2,130 | 2,097 | 2,122 | +12 | +0.6% | 4,700 |
| 2024/06/03 | 2,070 | 2,117 | 2,070 | 2,110 | +39 | +1.9% | 11,800 |
| 2024/05/31 | 2,062 | 2,072 | 2,044 | 2,071 | +8 | +0.4% | 6,300 |
| 2024/05/30 | 2,020 | 2,076 | 2,006 | 2,063 | +48 | +2.4% | 9,700 |
| 2024/05/29 | 2,057 | 2,057 | 2,015 | 2,015 | -58 | -2.8% | 6,900 |
| 2024/05/28 | 2,063 | 2,075 | 2,050 | 2,073 | +19 | +0.9% | 4,300 |
| 2024/05/27 | 2,063 | 2,063 | 2,037 | 2,054 | -2 | -0.1% | 2,300 |
| 2024/05/24 | 2,028 | 2,056 | 2,026 | 2,056 | +23 | +1.1% | 6,200 |
| 2024/05/23 | 2,034 | 2,048 | 2,030 | 2,033 | -1 | ±0% | 3,300 |
| 2024/05/22 | 2,057 | 2,067 | 2,034 | 2,034 | -23 | -1.1% | 6,100 |
| 2024/05/21 | 2,073 | 2,073 | 2,026 | 2,057 | -8 | -0.4% | 9,300 |
| 2024/05/20 | 2,053 | 2,065 | 2,045 | 2,065 | +12 | +0.6% | 4,000 |
| 2024/05/17 | 2,055 | 2,060 | 2,038 | 2,053 | -2 | -0.1% | 10,900 |
| 2024/05/16 | 2,008 | 2,055 | 1,991 | 2,055 | +50 | +2.5% | 8,500 |
| 2024/05/15 | 2,026 | 2,026 | 2,005 | 2,005 | -13 | -0.6% | 3,400 |
| 2024/05/14 | 2,010 | 2,030 | 2,010 | 2,018 | +10 | +0.5% | 4,400 |
| 2024/05/13 | 2,077 | 2,084 | 1,988 | 2,008 | +21 | +1.1% | 4,300 |
| 2024/05/10 | 2,016 | 2,039 | 1,975 | 1,987 | -28 | -1.4% | 13,000 |
| 2024/05/09 | 1,984 | 2,016 | 1,982 | 2,015 | +26 | +1.3% | 4,300 |
| 2024/05/08 | 1,990 | 2,015 | 1,978 | 1,989 | -1 | -0.1% | 7,800 |
| 2024/05/07 | 1,995 | 2,000 | 1,975 | 1,990 | ±0 | ±0% | 6,100 |
| 2024/05/02 | 1,997 | 1,997 | 1,976 | 1,990 | -7 | -0.4% | 2,200 |
| 2024/05/01 | 1,984 | 2,010 | 1,958 | 1,997 | -5 | -0.2% | 6,800 |
| 2024/04/30 | 1,945 | 2,008 | 1,945 | 2,002 | +81 | +4.2% | 13,300 |
| 2024/04/26 | 1,975 | 1,983 | 1,921 | 1,921 | -56 | -2.8% | 34,000 |
| 2024/04/25 | 1,990 | 1,998 | 1,960 | 1,977 | -2 | -0.1% | 8,300 |
| 2024/04/24 | 2,000 | 2,000 | 1,976 | 1,979 | -21 | -1.1% | 4,000 |
201～
250
件表示中 / 3692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 | 225,100円 | +7.5% | +0.4% | 3.11% | 7.00倍 | 0.51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 | 170,800円 | +9.4% | +13.6% | 4.68% | 10.64倍 | 1.22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 |
| エージーピー | 153,600円 | +10.2% | +4.2% | 2.93% | 27.59倍 | 2.22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 | 70,200円 | -0.3% | -2.1% | 1.71% | 12.62倍 | 0.68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 |
| 東陽倉 | 146,400円 | +4.0% | -1.1% | 4.10% | 7.91倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
