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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 1,990 | 2,014 | 1,988 | 2,000 | +27 | +1.4% | 2,000 |
| 2024/04/22 | 1,983 | 1,990 | 1,971 | 1,973 | +19 | +1% | 2,900 |
| 2024/04/19 | 1,987 | 1,987 | 1,941 | 1,954 | -33 | -1.7% | 11,000 |
| 2024/04/18 | 1,977 | 2,005 | 1,977 | 1,987 | +13 | +0.7% | 4,000 |
| 2024/04/17 | 1,999 | 2,003 | 1,974 | 1,974 | -24 | -1.2% | 5,000 |
| 2024/04/16 | 2,005 | 2,026 | 1,987 | 1,998 | -17 | -0.8% | 6,200 |
| 2024/04/15 | 2,000 | 2,020 | 2,000 | 2,015 | +13 | +0.6% | 3,300 |
| 2024/04/12 | 2,018 | 2,019 | 2,001 | 2,002 | -2 | -0.1% | 5,100 |
| 2024/04/11 | 2,011 | 2,039 | 2,003 | 2,004 | -30 | -1.5% | 5,600 |
| 2024/04/10 | 1,980 | 2,049 | 1,979 | 2,034 | +49 | +2.5% | 13,200 |
| 2024/04/09 | 2,010 | 2,010 | 1,972 | 1,985 | -30 | -1.5% | 7,100 |
| 2024/04/08 | 1,992 | 2,055 | 1,992 | 2,015 | +23 | +1.2% | 10,300 |
| 2024/04/05 | 2,030 | 2,030 | 1,990 | 1,992 | -71 | -3.4% | 13,900 |
| 2024/04/04 | 2,021 | 2,070 | 2,017 | 2,063 | +42 | +2.1% | 16,400 |
| 2024/04/03 | 1,963 | 2,037 | 1,963 | 2,021 | +58 | +3% | 13,000 |
| 2024/04/02 | 1,950 | 2,007 | 1,950 | 1,963 | +13 | +0.7% | 6,900 |
| 2024/04/01 | 2,047 | 2,047 | 1,945 | 1,950 | -75 | -3.7% | 12,300 |
| 2024/03/29 | 1,998 | 2,030 | 1,998 | 2,025 | +34 | +1.7% | 3,800 |
| 2024/03/28 | 2,049 | 2,049 | 1,991 | 1,991 | -61 | -3% | 10,600 |
| 2024/03/27 | 2,024 | 2,077 | 2,024 | 2,052 | +41 | +2% | 12,600 |
| 2024/03/26 | 2,032 | 2,047 | 2,011 | 2,011 | -22 | -1.1% | 5,400 |
| 2024/03/25 | 2,066 | 2,088 | 2,001 | 2,033 | -52 | -2.5% | 10,800 |
| 2024/03/22 | 2,058 | 2,085 | 2,039 | 2,085 | +29 | +1.4% | 12,100 |
| 2024/03/21 | 2,038 | 2,070 | 2,038 | 2,056 | +23 | +1.1% | 11,000 |
301～
350
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
