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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 98 | 98 | 94 | 94 | -5 | -5.1% | 78,000 |
| 2012/07/20 | 99 | 99 | 99 | 99 | ±0 | ±0% | 13,000 |
| 2012/07/19 | 99 | 99 | 98 | 99 | ±0 | ±0% | 27,000 |
| 2012/07/18 | 103 | 103 | 99 | 99 | -1 | -1% | 28,000 |
| 2012/07/17 | 99 | 100 | 99 | 100 | +1 | +1% | 18,000 |
| 2012/07/13 | 99 | 102 | 99 | 99 | ±0 | ±0% | 30,000 |
| 2012/07/12 | 101 | 102 | 99 | 99 | -2 | -2% | 31,000 |
| 2012/07/11 | 101 | 102 | 101 | 101 | -2 | -1.9% | 18,000 |
| 2012/07/10 | 106 | 108 | 103 | 103 | +2 | +2% | 157,000 |
| 2012/07/09 | 101 | 101 | 99 | 101 | -1 | -1% | 19,000 |
| 2012/07/06 | 101 | 102 | 101 | 102 | -1 | -1% | 12,000 |
| 2012/07/05 | 103 | 103 | 102 | 103 | +1 | +1% | 33,000 |
| 2012/07/04 | 103 | 103 | 102 | 102 | -1 | -1% | 94,000 |
| 2012/07/03 | 102 | 105 | 102 | 103 | +1 | +1% | 84,000 |
| 2012/07/02 | 102 | 102 | 102 | 102 | +1 | +1% | 11,000 |
| 2012/06/29 | 101 | 103 | 101 | 101 | -1 | -1% | 44,000 |
| 2012/06/28 | 102 | 103 | 102 | 102 | +1 | +1% | 24,000 |
| 2012/06/27 | 100 | 101 | 100 | 101 | +2 | +2% | 22,000 |
| 2012/06/26 | 101 | 101 | 99 | 99 | -2 | -2% | 34,000 |
| 2012/06/25 | 100 | 102 | 100 | 101 | +2 | +2% | 69,000 |
| 2012/06/22 | 97 | 99 | 97 | 99 | +1 | +1% | 40,000 |
| 2012/06/21 | 95 | 100 | 95 | 98 | +3 | +3.2% | 68,000 |
| 2012/06/20 | 94 | 95 | 94 | 95 | +1 | +1.1% | 26,000 |
| 2012/06/19 | 92 | 94 | 92 | 94 | +1 | +1.1% | 12,000 |
| 2012/06/18 | 93 | 93 | 93 | 93 | ±0 | ±0% | 11,000 |
| 2012/06/15 | 93 | 93 | 92 | 93 | -1 | -1.1% | 12,000 |
| 2012/06/14 | 92 | 94 | 92 | 94 | +1 | +1.1% | 6,000 |
| 2012/06/13 | 94 | 95 | 93 | 93 | -1 | -1.1% | 19,000 |
| 2012/06/12 | 92 | 94 | 92 | 94 | +2 | +2.2% | 20,000 |
| 2012/06/11 | 93 | 94 | 92 | 92 | -1 | -1.1% | 21,000 |
| 2012/06/08 | 94 | 94 | 92 | 93 | -1 | -1.1% | 45,000 |
| 2012/06/07 | 91 | 94 | 91 | 94 | +3 | +3.3% | 41,000 |
| 2012/06/06 | 87 | 91 | 87 | 91 | +4 | +4.6% | 26,000 |
| 2012/06/05 | 86 | 87 | 86 | 87 | +1 | +1.2% | 37,000 |
| 2012/06/04 | 86 | 87 | 85 | 86 | -1 | -1.1% | 58,000 |
| 2012/06/01 | 88 | 88 | 87 | 87 | -2 | -2.2% | 73,000 |
| 2012/05/31 | 90 | 90 | 89 | 89 | -2 | -2.2% | 62,000 |
| 2012/05/30 | 92 | 92 | 90 | 91 | -1 | -1.1% | 63,000 |
| 2012/05/29 | 92 | 92 | 90 | 92 | -1 | -1.1% | 23,000 |
| 2012/05/28 | 95 | 95 | 89 | 93 | -1 | -1.1% | 122,000 |
| 2012/05/25 | 93 | 94 | 93 | 94 | ±0 | ±0% | 10,000 |
| 2012/05/24 | 94 | 94 | 94 | 94 | ±0 | ±0% | 11,000 |
| 2012/05/23 | 94 | 94 | 93 | 94 | +1 | +1.1% | 46,000 |
| 2012/05/22 | 92 | 93 | 92 | 93 | +1 | +1.1% | 14,000 |
| 2012/05/21 | 92 | 93 | 92 | 92 | +1 | +1.1% | 20,000 |
| 2012/05/18 | 90 | 91 | 89 | 91 | -1 | -1.1% | 89,000 |
| 2012/05/17 | 90 | 93 | 90 | 92 | ±0 | ±0% | 100,000 |
| 2012/05/16 | 91 | 94 | 91 | 92 | +1 | +1.1% | 88,000 |
| 2012/05/15 | 93 | 93 | 90 | 91 | ±0 | ±0% | 109,000 |
| 2012/05/14 | 98 | 99 | 91 | 91 | -9 | -9% | 190,000 |
3201～
3250
件表示中 / 3768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 | 272,000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 | 144,300円 | +2.4% | +0.7% | 2.63% | 14.72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 | 153,600円 | +10.8% | +15.8% | 2.93% | 18.25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 |
| 杉村倉 | 103,600円 | -0.3% | -2.1% | 1.16% | 18.62倍 | 1.01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 |
| ファイズＨＤ | 129,800円 | +20.2% | +21.7% | 2.31% | 12.44倍 | 3.55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 |
市場注目の銘柄
チャート関連のコラム
