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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 93 | 94 | 93 | 93 | ±0 | ±0% | 13,000 |
| 2010/09/17 | 94 | 94 | 93 | 93 | ±0 | ±0% | 32,000 |
| 2010/09/16 | 93 | 94 | 93 | 93 | ±0 | ±0% | 28,000 |
| 2010/09/15 | 92 | 94 | 92 | 93 | ±0 | ±0% | 32,000 |
| 2010/09/14 | 94 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2010/09/13 | 94 | 94 | 93 | 93 | -1 | -1.1% | 42,000 |
| 2010/09/10 | 95 | 95 | 94 | 94 | +1 | +1.1% | 64,000 |
| 2010/09/09 | 92 | 93 | 92 | 93 | ±0 | ±0% | 44,000 |
| 2010/09/08 | 92 | 93 | 91 | 93 | ±0 | ±0% | 52,000 |
| 2010/09/07 | 94 | 94 | 93 | 93 | -1 | -1.1% | 26,000 |
| 2010/09/06 | 94 | 96 | 94 | 94 | ±0 | ±0% | 11,000 |
| 2010/09/03 | 92 | 94 | 92 | 94 | +2 | +2.2% | 15,000 |
| 2010/09/02 | 94 | 95 | 92 | 92 | -2 | -2.1% | 26,000 |
| 2010/09/01 | 97 | 97 | 93 | 94 | -1 | -1.1% | 54,000 |
| 2010/08/31 | 98 | 98 | 95 | 95 | -1 | -1% | 59,000 |
| 2010/08/30 | 96 | 97 | 95 | 96 | +1 | +1.1% | 20,000 |
| 2010/08/27 | 93 | 95 | 93 | 95 | +1 | +1.1% | 11,000 |
| 2010/08/26 | 93 | 94 | 93 | 94 | +1 | +1.1% | 26,000 |
| 2010/08/25 | 94 | 94 | 93 | 93 | -2 | -2.1% | 20,000 |
| 2010/08/24 | 94 | 95 | 94 | 95 | +1 | +1.1% | 20,000 |
| 2010/08/23 | 95 | 95 | 94 | 94 | -1 | -1.1% | 63,000 |
| 2010/08/20 | 96 | 96 | 95 | 95 | ±0 | ±0% | 24,000 |
| 2010/08/19 | 97 | 97 | 95 | 95 | -2 | -2.1% | 17,000 |
| 2010/08/18 | 95 | 97 | 95 | 97 | +1 | +1% | 18,000 |
| 2010/08/17 | 95 | 96 | 95 | 96 | +1 | +1.1% | 30,000 |
| 2010/08/16 | 96 | 96 | 95 | 95 | ±0 | ±0% | 23,000 |
| 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 |
3651～
3700
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
