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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 92 | 93 | 92 | 92 | -1 | -1.1% | 26,000 |
| 2011/05/06 | 93 | 93 | 93 | 93 | -2 | -2.1% | 38,000 |
| 2011/05/02 | 93 | 95 | 93 | 95 | +3 | +3.3% | 45,000 |
| 2011/04/28 | 91 | 92 | 91 | 92 | ±0 | ±0% | 68,000 |
| 2011/04/27 | 93 | 93 | 91 | 92 | -1 | -1.1% | 49,000 |
| 2011/04/26 | 94 | 94 | 93 | 93 | ±0 | ±0% | 59,000 |
| 2011/04/25 | 94 | 94 | 93 | 93 | -1 | -1.1% | 28,000 |
| 2011/04/22 | 93 | 94 | 93 | 94 | ±0 | ±0% | 51,000 |
| 2011/04/21 | 95 | 95 | 93 | 94 | ±0 | ±0% | 53,000 |
| 2011/04/20 | 95 | 96 | 94 | 94 | -1 | -1.1% | 36,000 |
| 2011/04/19 | 95 | 95 | 94 | 95 | ±0 | ±0% | 25,000 |
| 2011/04/18 | 96 | 96 | 94 | 95 | +1 | +1.1% | 34,000 |
| 2011/04/15 | 96 | 105 | 94 | 94 | -1 | -1.1% | 456,000 |
| 2011/04/14 | 94 | 97 | 94 | 95 | +1 | +1.1% | 95,000 |
| 2011/04/13 | 94 | 96 | 94 | 94 | +1 | +1.1% | 94,000 |
| 2011/04/12 | 93 | 95 | 93 | 93 | -2 | -2.1% | 31,000 |
| 2011/04/11 | 95 | 96 | 94 | 95 | ±0 | ±0% | 88,000 |
| 2011/04/08 | 92 | 98 | 91 | 95 | +1 | +1.1% | 163,000 |
| 2011/04/07 | 95 | 96 | 94 | 94 | -4 | -4.1% | 153,000 |
| 2011/04/06 | 98 | 98 | 92 | 98 | -3 | -3% | 900,000 |
| 2011/04/05 | 96 | 119 | 96 | 101 | +7 | +7.4% | 4,858,000 |
| 2011/04/04 | 91 | 95 | 91 | 94 | +2 | +2.2% | 31,000 |
| 2011/04/01 | 92 | 94 | 91 | 92 | -1 | -1.1% | 44,000 |
| 2011/03/31 | 91 | 93 | 91 | 93 | ±0 | ±0% | 26,000 |
| 2011/03/30 | 93 | 93 | 90 | 93 | ±0 | ±0% | 27,000 |
| 2011/03/29 | 89 | 93 | 89 | 93 | +2 | +2.2% | 41,000 |
| 2011/03/28 | 92 | 92 | 88 | 91 | -1 | -1.1% | 59,000 |
| 2011/03/25 | 91 | 94 | 90 | 92 | +2 | +2.2% | 84,000 |
| 2011/03/24 | 89 | 94 | 88 | 90 | +2 | +2.3% | 73,000 |
| 2011/03/23 | 89 | 89 | 87 | 88 | +1 | +1.1% | 30,000 |
| 2011/03/22 | 87 | 89 | 83 | 87 | +5 | +6.1% | 50,000 |
| 2011/03/18 | 79 | 82 | 79 | 82 | +4 | +5.1% | 55,000 |
| 2011/03/17 | 72 | 78 | 71 | 78 | +1 | +1.3% | 169,000 |
| 2011/03/16 | 70 | 79 | 70 | 77 | +6 | +8.5% | 89,000 |
| 2011/03/15 | 76 | 80 | 70 | 71 | -13 | -15.5% | 225,000 |
| 2011/03/14 | 74 | 86 | 74 | 84 | -13 | -13.4% | 170,000 |
| 2011/03/11 | 97 | 98 | 96 | 97 | -4 | -4% | 222,000 |
| 2011/03/10 | 102 | 102 | 100 | 101 | ±0 | ±0% | 73,000 |
| 2011/03/09 | 100 | 102 | 100 | 101 | +1 | +1% | 82,000 |
| 2011/03/08 | 101 | 101 | 100 | 100 | -1 | -1% | 11,000 |
| 2011/03/07 | 100 | 102 | 100 | 101 | +1 | +1% | 54,000 |
| 2011/03/04 | 101 | 102 | 100 | 100 | ±0 | ±0% | 73,000 |
| 2011/03/03 | 98 | 100 | 98 | 100 | +2 | +2% | 22,000 |
| 2011/03/02 | 98 | 99 | 98 | 98 | -2 | -2% | 23,000 |
| 2011/03/01 | 99 | 101 | 99 | 100 | +1 | +1% | 47,000 |
| 2011/02/28 | 100 | 100 | 99 | 99 | ±0 | ±0% | 58,000 |
| 2011/02/25 | 96 | 99 | 96 | 99 | +1 | +1% | 38,000 |
| 2011/02/24 | 98 | 98 | 96 | 98 | ±0 | ±0% | 106,000 |
| 2011/02/23 | 100 | 100 | 98 | 98 | -4 | -3.9% | 69,000 |
| 2011/02/22 | 103 | 103 | 101 | 102 | -1 | -1% | 34,000 |
3501～
3550
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
