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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 88 | 89 | 87 | 88 | +1 | +1.1% | 225,000 |
| 2012/01/19 | 85 | 87 | 85 | 87 | +3 | +3.6% | 304,000 |
| 2012/01/18 | 86 | 86 | 84 | 84 | -1 | -1.2% | 284,000 |
| 2012/01/17 | 86 | 86 | 84 | 85 | ±0 | ±0% | 190,000 |
| 2012/01/16 | 87 | 87 | 85 | 85 | -2 | -2.3% | 60,000 |
| 2012/01/13 | 87 | 88 | 87 | 87 | ±0 | ±0% | 199,000 |
| 2012/01/12 | 89 | 89 | 87 | 87 | -1 | -1.1% | 106,000 |
| 2012/01/11 | 89 | 90 | 88 | 88 | -1 | -1.1% | 50,000 |
| 2012/01/10 | 89 | 89 | 88 | 89 | ±0 | ±0% | 15,000 |
| 2012/01/06 | 91 | 91 | 89 | 89 | ±0 | ±0% | 22,000 |
| 2012/01/05 | 91 | 91 | 89 | 89 | ±0 | ±0% | 26,000 |
| 2012/01/04 | 89 | 89 | 88 | 89 | +1 | +1.1% | 29,000 |
| 2011/12/30 | 88 | 88 | 88 | 88 | ±0 | ±0% | 19,000 |
| 2011/12/29 | 86 | 88 | 85 | 88 | +2 | +2.3% | 24,000 |
| 2011/12/28 | 87 | 87 | 86 | 86 | -2 | -2.3% | 35,000 |
| 2011/12/27 | 88 | 88 | 87 | 88 | -1 | -1.1% | 3,000 |
| 2011/12/26 | 89 | 90 | 86 | 89 | +1 | +1.1% | 68,000 |
| 2011/12/22 | 87 | 88 | 87 | 88 | ±0 | ±0% | 33,000 |
| 2011/12/21 | 89 | 89 | 88 | 88 | ±0 | ±0% | 29,000 |
| 2011/12/20 | 87 | 88 | 86 | 88 | +1 | +1.1% | 28,000 |
| 2011/12/19 | 89 | 93 | 87 | 87 | -4 | -4.4% | 92,000 |
| 2011/12/16 | 93 | 93 | 91 | 91 | ±0 | ±0% | 32,000 |
| 2011/12/15 | 93 | 95 | 89 | 91 | -2 | -2.2% | 109,000 |
| 2011/12/14 | 94 | 97 | 93 | 93 | ±0 | ±0% | 84,000 |
| 2011/12/13 | 93 | 95 | 93 | 93 | -1 | -1.1% | 24,000 |
| 2011/12/12 | 94 | 96 | 93 | 94 | +1 | +1.1% | 50,000 |
| 2011/12/09 | 92 | 93 | 92 | 93 | ±0 | ±0% | 48,000 |
| 2011/12/08 | 92 | 94 | 92 | 93 | ±0 | ±0% | 23,000 |
| 2011/12/07 | 90 | 93 | 90 | 93 | +4 | +4.5% | 29,000 |
| 2011/12/06 | 92 | 96 | 89 | 89 | -1 | -1.1% | 119,000 |
| 2011/12/05 | 92 | 92 | 90 | 90 | ±0 | ±0% | 23,000 |
| 2011/12/02 | 90 | 92 | 90 | 90 | ±0 | ±0% | 22,000 |
| 2011/12/01 | 88 | 98 | 88 | 90 | +4 | +4.7% | 134,000 |
| 2011/11/30 | 86 | 88 | 86 | 86 | -2 | -2.3% | 9,000 |
| 2011/11/29 | 86 | 88 | 86 | 88 | +2 | +2.3% | 19,000 |
| 2011/11/28 | 88 | 88 | 86 | 86 | +1 | +1.2% | 35,000 |
| 2011/11/25 | 84 | 86 | 84 | 85 | ±0 | ±0% | 12,000 |
| 2011/11/24 | 86 | 86 | 85 | 85 | -1 | -1.2% | 13,000 |
| 2011/11/22 | 84 | 86 | 83 | 86 | +1 | +1.2% | 12,000 |
| 2011/11/21 | 83 | 85 | 83 | 85 | +1 | +1.2% | 8,000 |
| 2011/11/18 | 83 | 84 | 83 | 84 | -1 | -1.2% | 13,000 |
| 2011/11/17 | 84 | 85 | 83 | 85 | +1 | +1.2% | 11,000 |
| 2011/11/16 | 85 | 86 | 84 | 84 | -2 | -2.3% | 6,000 |
| 2011/11/15 | 86 | 86 | 85 | 86 | +1 | +1.2% | 17,000 |
| 2011/11/14 | 86 | 86 | 85 | 85 | ±0 | ±0% | 3,000 |
| 2011/11/11 | 86 | 86 | 85 | 85 | -1 | -1.2% | 18,000 |
| 2011/11/10 | 85 | 87 | 85 | 86 | -1 | -1.1% | 50,000 |
| 2011/11/09 | 86 | 87 | 86 | 87 | +1 | +1.2% | 9,000 |
| 2011/11/08 | 87 | 88 | 86 | 86 | -4 | -4.4% | 30,000 |
| 2011/11/07 | 92 | 92 | 89 | 90 | -2 | -2.2% | 46,000 |
3251～
3300
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
