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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 99 | 100 | 99 | 100 | +1 | +1% | 46,000 |
| 2010/06/02 | 98 | 100 | 98 | 99 | ±0 | ±0% | 89,000 |
| 2010/06/01 | 100 | 100 | 98 | 99 | ±0 | ±0% | 29,000 |
| 2010/05/31 | 98 | 101 | 98 | 99 | +1 | +1% | 79,000 |
| 2010/05/28 | 99 | 99 | 97 | 98 | ±0 | ±0% | 69,000 |
| 2010/05/27 | 97 | 98 | 96 | 98 | +1 | +1% | 69,000 |
| 2010/05/26 | 99 | 99 | 96 | 97 | -1 | -1% | 90,000 |
| 2010/05/25 | 97 | 99 | 96 | 98 | ±0 | ±0% | 88,000 |
| 2010/05/24 | 98 | 99 | 97 | 98 | +1 | +1% | 84,000 |
| 2010/05/21 | 98 | 98 | 96 | 97 | -5 | -4.9% | 220,000 |
| 2010/05/20 | 104 | 104 | 101 | 102 | -2 | -1.9% | 109,000 |
| 2010/05/19 | 104 | 104 | 101 | 104 | -1 | -1% | 113,000 |
| 2010/05/18 | 110 | 112 | 103 | 105 | -4 | -3.7% | 108,000 |
| 2010/05/17 | 112 | 112 | 109 | 109 | -4 | -3.5% | 84,000 |
| 2010/05/14 | 113 | 115 | 112 | 113 | -2 | -1.7% | 99,000 |
| 2010/05/13 | 109 | 118 | 109 | 115 | +7 | +6.5% | 189,000 |
| 2010/05/12 | 108 | 109 | 107 | 108 | -1 | -0.9% | 63,000 |
| 2010/05/11 | 108 | 113 | 107 | 109 | +1 | +0.9% | 188,000 |
| 2010/05/10 | 104 | 108 | 104 | 108 | +3 | +2.9% | 84,000 |
| 2010/05/07 | 107 | 107 | 105 | 105 | -5 | -4.5% | 170,000 |
| 2010/05/06 | 113 | 114 | 110 | 110 | -4 | -3.5% | 120,000 |
| 2010/04/30 | 115 | 115 | 112 | 114 | +1 | +0.9% | 125,000 |
| 2010/04/28 | 112 | 113 | 112 | 113 | -2 | -1.7% | 140,000 |
| 2010/04/27 | 116 | 119 | 114 | 115 | ±0 | ±0% | 327,000 |
| 2010/04/26 | 113 | 116 | 112 | 115 | +3 | +2.7% | 307,000 |
| 2010/04/23 | 112 | 113 | 111 | 112 | -1 | -0.9% | 74,000 |
| 2010/04/22 | 113 | 113 | 110 | 113 | ±0 | ±0% | 193,000 |
| 2010/04/21 | 112 | 116 | 111 | 113 | +1 | +0.9% | 182,000 |
| 2010/04/20 | 113 | 115 | 111 | 112 | -1 | -0.9% | 217,000 |
| 2010/04/19 | 108 | 113 | 106 | 113 | +3 | +2.7% | 219,000 |
| 2010/04/16 | 113 | 113 | 110 | 110 | -4 | -3.5% | 110,000 |
| 2010/04/15 | 110 | 115 | 110 | 114 | +5 | +4.6% | 198,000 |
| 2010/04/14 | 111 | 111 | 109 | 109 | -1 | -0.9% | 69,000 |
| 2010/04/13 | 113 | 114 | 109 | 110 | -3 | -2.7% | 217,000 |
| 2010/04/12 | 110 | 114 | 110 | 113 | +3 | +2.7% | 297,000 |
| 2010/04/09 | 108 | 110 | 108 | 110 | +2 | +1.9% | 115,000 |
| 2010/04/08 | 107 | 109 | 106 | 108 | +1 | +0.9% | 117,000 |
| 2010/04/07 | 107 | 107 | 106 | 107 | +1 | +0.9% | 59,000 |
| 2010/04/06 | 107 | 107 | 106 | 106 | ±0 | ±0% | 104,000 |
| 2010/04/05 | 107 | 108 | 106 | 106 | -1 | -0.9% | 196,000 |
| 2010/04/02 | 108 | 110 | 105 | 107 | ±0 | ±0% | 344,000 |
| 2010/04/01 | 103 | 107 | 103 | 107 | - | - | 212,000 |
3651～
3692
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
