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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 90 | 91 | 89 | 90 | -1 | -1.1% | 102,000 |
| 2012/11/05 | 91 | 92 | 91 | 91 | -1 | -1.1% | 16,000 |
| 2012/11/02 | 91 | 92 | 91 | 92 | +2 | +2.2% | 36,000 |
| 2012/11/01 | 91 | 91 | 90 | 90 | -2 | -2.2% | 24,000 |
| 2012/10/31 | 93 | 93 | 91 | 92 | +1 | +1.1% | 47,000 |
| 2012/10/30 | 90 | 92 | 90 | 91 | -1 | -1.1% | 67,000 |
| 2012/10/29 | 92 | 92 | 90 | 92 | ±0 | ±0% | 42,000 |
| 2012/10/26 | 92 | 92 | 91 | 92 | +1 | +1.1% | 19,000 |
| 2012/10/25 | 90 | 91 | 90 | 91 | +1 | +1.1% | 14,000 |
| 2012/10/24 | 90 | 91 | 90 | 90 | ±0 | ±0% | 56,000 |
| 2012/10/23 | 90 | 90 | 89 | 90 | ±0 | ±0% | 65,000 |
| 2012/10/22 | 88 | 90 | 88 | 90 | ±0 | ±0% | 23,000 |
| 2012/10/19 | 89 | 90 | 89 | 90 | +1 | +1.1% | 28,000 |
| 2012/10/18 | 86 | 89 | 86 | 89 | +4 | +4.7% | 92,000 |
| 2012/10/17 | 86 | 89 | 85 | 85 | -1 | -1.2% | 118,000 |
| 2012/10/16 | 86 | 87 | 86 | 86 | +1 | +1.2% | 35,000 |
| 2012/10/15 | 85 | 86 | 85 | 85 | -1 | -1.2% | 27,000 |
| 2012/10/12 | 86 | 87 | 85 | 86 | ±0 | ±0% | 35,000 |
| 2012/10/11 | 87 | 87 | 86 | 86 | -1 | -1.1% | 22,000 |
| 2012/10/10 | 89 | 89 | 87 | 87 | -1 | -1.1% | 29,000 |
| 2012/10/09 | 88 | 89 | 88 | 88 | ±0 | ±0% | 10,000 |
| 2012/10/05 | 89 | 89 | 87 | 88 | ±0 | ±0% | 15,000 |
| 2012/10/04 | 88 | 88 | 87 | 88 | ±0 | ±0% | 33,000 |
| 2012/10/03 | 87 | 88 | 87 | 88 | +2 | +2.3% | 43,000 |
| 2012/10/02 | 90 | 90 | 86 | 86 | -5 | -5.5% | 91,000 |
| 2012/10/01 | 90 | 91 | 90 | 91 | +1 | +1.1% | 19,000 |
| 2012/09/28 | 90 | 91 | 90 | 90 | -1 | -1.1% | 15,000 |
| 2012/09/27 | 91 | 91 | 90 | 91 | ±0 | ±0% | 21,000 |
| 2012/09/26 | 91 | 91 | 90 | 91 | ±0 | ±0% | 39,000 |
| 2012/09/25 | 90 | 91 | 89 | 91 | ±0 | ±0% | 67,000 |
| 2012/09/24 | 91 | 91 | 90 | 91 | -1 | -1.1% | 23,000 |
| 2012/09/21 | 91 | 92 | 90 | 92 | ±0 | ±0% | 114,000 |
| 2012/09/20 | 93 | 93 | 91 | 92 | -2 | -2.1% | 79,000 |
| 2012/09/19 | 92 | 94 | 91 | 94 | +2 | +2.2% | 77,000 |
| 2012/09/18 | 90 | 92 | 90 | 92 | ±0 | ±0% | 45,000 |
| 2012/09/14 | 90 | 92 | 90 | 92 | +1 | +1.1% | 68,000 |
| 2012/09/13 | 90 | 91 | 89 | 91 | +1 | +1.1% | 15,000 |
| 2012/09/12 | 90 | 91 | 89 | 90 | -1 | -1.1% | 57,000 |
| 2012/09/11 | 92 | 92 | 91 | 91 | -1 | -1.1% | 6,000 |
| 2012/09/10 | 92 | 92 | 91 | 92 | +1 | +1.1% | 14,000 |
| 2012/09/07 | 92 | 92 | 90 | 91 | -1 | -1.1% | 22,000 |
| 2012/09/06 | 90 | 92 | 90 | 92 | +2 | +2.2% | 38,000 |
| 2012/09/05 | 92 | 92 | 90 | 90 | -1 | -1.1% | 4,000 |
| 2012/09/04 | 90 | 91 | 90 | 91 | ±0 | ±0% | 25,000 |
| 2012/09/03 | 92 | 92 | 91 | 91 | ±0 | ±0% | 18,000 |
| 2012/08/31 | 92 | 92 | 91 | 91 | ±0 | ±0% | 31,000 |
| 2012/08/30 | 92 | 93 | 91 | 91 | -1 | -1.1% | 18,000 |
| 2012/08/29 | 93 | 93 | 92 | 92 | ±0 | ±0% | 21,000 |
| 2012/08/28 | 94 | 94 | 92 | 92 | -1 | -1.1% | 30,000 |
| 2012/08/27 | 93 | 94 | 92 | 93 | -1 | -1.1% | 25,000 |
3051～
3100
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
