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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 88 | 88 | 87 | 88 | ±0 | ±0% | 47,000 |
| 2010/12/03 | 87 | 88 | 87 | 88 | +2 | +2.3% | 11,000 |
| 2010/12/02 | 87 | 88 | 86 | 86 | ±0 | ±0% | 33,000 |
| 2010/12/01 | 85 | 86 | 85 | 86 | -1 | -1.1% | 38,000 |
| 2010/11/30 | 87 | 87 | 85 | 87 | -1 | -1.1% | 58,000 |
| 2010/11/29 | 88 | 89 | 87 | 88 | +1 | +1.1% | 21,000 |
| 2010/11/26 | 88 | 91 | 87 | 87 | ±0 | ±0% | 76,000 |
| 2010/11/25 | 87 | 88 | 85 | 87 | +1 | +1.2% | 50,000 |
| 2010/11/24 | 85 | 86 | 85 | 86 | +1 | +1.2% | 32,000 |
| 2010/11/22 | 85 | 86 | 85 | 85 | ±0 | ±0% | 23,000 |
| 2010/11/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 30,000 |
| 2010/11/18 | 84 | 87 | 84 | 86 | +2 | +2.4% | 31,000 |
| 2010/11/17 | 83 | 84 | 83 | 84 | +1 | +1.2% | 75,000 |
| 2010/11/16 | 84 | 84 | 83 | 83 | -1 | -1.2% | 60,000 |
| 2010/11/15 | 84 | 84 | 84 | 84 | +2 | +2.4% | 75,000 |
| 2010/11/12 | 83 | 85 | 82 | 82 | -2 | -2.4% | 104,000 |
| 2010/11/11 | 82 | 84 | 82 | 84 | ±0 | ±0% | 62,000 |
| 2010/11/10 | 83 | 86 | 82 | 84 | +2 | +2.4% | 101,000 |
| 2010/11/09 | 84 | 84 | 82 | 82 | -2 | -2.4% | 30,000 |
| 2010/11/08 | 82 | 85 | 81 | 84 | +4 | +5% | 77,000 |
| 2010/11/05 | 79 | 80 | 79 | 80 | +2 | +2.6% | 37,000 |
| 2010/11/04 | 75 | 78 | 75 | 78 | +4 | +5.4% | 37,000 |
| 2010/11/02 | 76 | 76 | 74 | 74 | -2 | -2.6% | 98,000 |
| 2010/11/01 | 78 | 78 | 76 | 76 | -4 | -5% | 92,000 |
| 2010/10/29 | 82 | 82 | 80 | 80 | -2 | -2.4% | 43,000 |
| 2010/10/28 | 82 | 82 | 81 | 82 | ±0 | ±0% | 46,000 |
| 2010/10/27 | 83 | 83 | 82 | 82 | -2 | -2.4% | 32,000 |
| 2010/10/26 | 85 | 85 | 82 | 84 | +2 | +2.4% | 19,000 |
| 2010/10/25 | 84 | 84 | 82 | 82 | -2 | -2.4% | 17,000 |
| 2010/10/22 | 83 | 84 | 82 | 84 | ±0 | ±0% | 23,000 |
| 2010/10/21 | 84 | 84 | 83 | 84 | ±0 | ±0% | 29,000 |
| 2010/10/20 | 84 | 84 | 83 | 84 | -2 | -2.3% | 37,000 |
| 2010/10/19 | 85 | 86 | 85 | 86 | ±0 | ±0% | 6,000 |
| 2010/10/18 | 84 | 86 | 84 | 86 | +2 | +2.4% | 18,000 |
| 2010/10/15 | 85 | 85 | 83 | 84 | -2 | -2.3% | 40,000 |
| 2010/10/14 | 85 | 86 | 85 | 86 | +1 | +1.2% | 24,000 |
| 2010/10/13 | 87 | 87 | 84 | 85 | -3 | -3.4% | 86,000 |
| 2010/10/12 | 91 | 91 | 88 | 88 | -2 | -2.2% | 18,000 |
| 2010/10/08 | 91 | 91 | 89 | 90 | ±0 | ±0% | 30,000 |
| 2010/10/07 | 90 | 90 | 89 | 90 | +1 | +1.1% | 45,000 |
| 2010/10/06 | 90 | 90 | 89 | 89 | +1 | +1.1% | 48,000 |
| 2010/10/05 | 89 | 90 | 87 | 88 | -3 | -3.3% | 53,000 |
| 2010/10/04 | 92 | 92 | 91 | 91 | -1 | -1.1% | 29,000 |
| 2010/10/01 | 93 | 93 | 92 | 92 | ±0 | ±0% | 19,000 |
| 2010/09/30 | 94 | 94 | 92 | 92 | -2 | -2.1% | 18,000 |
| 2010/09/29 | 93 | 94 | 93 | 94 | +1 | +1.1% | 8,000 |
| 2010/09/28 | 92 | 93 | 92 | 93 | -1 | -1.1% | 6,000 |
| 2010/09/27 | 93 | 94 | 91 | 94 | +2 | +2.2% | 38,000 |
| 2010/09/24 | 93 | 93 | 92 | 92 | -1 | -1.1% | 29,000 |
| 2010/09/22 | 93 | 94 | 92 | 93 | ±0 | ±0% | 14,000 |
3601～
3650
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
