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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
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
