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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 95 | 96 | 95 | 95 | ±0 | ±0% | 9,000 |
| 2010/08/12 | 95 | 96 | 95 | 95 | ±0 | ±0% | 27,000 |
| 2010/08/11 | 96 | 96 | 95 | 95 | -2 | -2.1% | 20,000 |
| 2010/08/10 | 98 | 98 | 95 | 97 | ±0 | ±0% | 56,000 |
| 2010/08/09 | 97 | 98 | 97 | 97 | ±0 | ±0% | 11,000 |
| 2010/08/06 | 96 | 97 | 96 | 97 | +1 | +1% | 7,000 |
| 2010/08/05 | 96 | 97 | 96 | 96 | +1 | +1.1% | 18,000 |
| 2010/08/04 | 97 | 97 | 95 | 95 | -1 | -1% | 37,000 |
| 2010/08/03 | 97 | 97 | 96 | 96 | -2 | -2% | 22,000 |
| 2010/08/02 | 98 | 98 | 97 | 98 | +2 | +2.1% | 17,000 |
| 2010/07/30 | 97 | 98 | 96 | 96 | -1 | -1% | 27,000 |
| 2010/07/29 | 99 | 99 | 97 | 97 | -1 | -1% | 9,000 |
| 2010/07/28 | 97 | 98 | 97 | 98 | +1 | +1% | 12,000 |
| 2010/07/27 | 98 | 98 | 96 | 97 | +1 | +1% | 31,000 |
| 2010/07/26 | 100 | 100 | 96 | 96 | +1 | +1.1% | 48,000 |
| 2010/07/23 | 97 | 97 | 95 | 95 | -2 | -2.1% | 21,000 |
| 2010/07/22 | 97 | 97 | 96 | 97 | +1 | +1% | 29,000 |
| 2010/07/21 | 97 | 97 | 96 | 96 | -1 | -1% | 14,000 |
| 2010/07/20 | 96 | 97 | 96 | 97 | -1 | -1% | 29,000 |
| 2010/07/16 | 100 | 100 | 96 | 98 | -1 | -1% | 34,000 |
| 2010/07/15 | 98 | 99 | 98 | 99 | +1 | +1% | 38,000 |
| 2010/07/14 | 98 | 99 | 98 | 98 | +1 | +1% | 14,000 |
| 2010/07/13 | 97 | 98 | 97 | 97 | ±0 | ±0% | 16,000 |
| 2010/07/12 | 99 | 99 | 97 | 97 | +1 | +1% | 23,000 |
| 2010/07/09 | 96 | 97 | 96 | 96 | ±0 | ±0% | 41,000 |
| 2010/07/08 | 98 | 98 | 96 | 96 | +1 | +1.1% | 15,000 |
| 2010/07/07 | 98 | 98 | 95 | 95 | -1 | -1% | 43,000 |
| 2010/07/06 | 95 | 97 | 94 | 96 | +1 | +1.1% | 70,000 |
| 2010/07/05 | 96 | 96 | 95 | 95 | -1 | -1% | 38,000 |
| 2010/07/02 | 95 | 96 | 95 | 96 | +2 | +2.1% | 37,000 |
| 2010/07/01 | 94 | 94 | 93 | 94 | -1 | -1.1% | 61,000 |
| 2010/06/30 | 96 | 96 | 92 | 95 | -3 | -3.1% | 139,000 |
| 2010/06/29 | 98 | 98 | 97 | 98 | ±0 | ±0% | 42,000 |
| 2010/06/28 | 99 | 99 | 98 | 98 | ±0 | ±0% | 25,000 |
| 2010/06/25 | 99 | 99 | 98 | 98 | -2 | -2% | 24,000 |
| 2010/06/24 | 99 | 100 | 99 | 100 | ±0 | ±0% | 27,000 |
| 2010/06/23 | 99 | 100 | 99 | 100 | ±0 | ±0% | 38,000 |
| 2010/06/22 | 101 | 101 | 99 | 100 | -2 | -2% | 36,000 |
| 2010/06/21 | 100 | 102 | 99 | 102 | +2 | +2% | 42,000 |
| 2010/06/18 | 99 | 101 | 98 | 100 | ±0 | ±0% | 46,000 |
| 2010/06/17 | 100 | 100 | 99 | 100 | +1 | +1% | 23,000 |
| 2010/06/16 | 100 | 100 | 99 | 99 | ±0 | ±0% | 50,000 |
| 2010/06/15 | 100 | 100 | 99 | 99 | ±0 | ±0% | 25,000 |
| 2010/06/14 | 98 | 99 | 98 | 99 | +2 | +2.1% | 39,000 |
| 2010/06/11 | 98 | 98 | 97 | 97 | ±0 | ±0% | 86,000 |
| 2010/06/10 | 97 | 97 | 95 | 97 | +1 | +1% | 43,000 |
| 2010/06/09 | 96 | 96 | 95 | 96 | -1 | -1% | 61,000 |
| 2010/06/08 | 95 | 97 | 95 | 97 | +1 | +1% | 50,000 |
| 2010/06/07 | 98 | 98 | 96 | 96 | -5 | -5% | 93,000 |
| 2010/06/04 | 100 | 101 | 100 | 101 | +1 | +1% | 24,000 |
3601～
3650
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
