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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,945 | 1,956 | 1,932 | 1,939 | -1 | -0.1% | 7,800 |
| 2024/11/20 | 1,963 | 1,964 | 1,932 | 1,940 | -24 | -1.2% | 11,300 |
| 2024/11/19 | 1,985 | 1,985 | 1,953 | 1,964 | +1 | +0.1% | 11,400 |
| 2024/11/18 | 1,975 | 1,985 | 1,961 | 1,963 | -7 | -0.4% | 8,100 |
| 2024/11/15 | 1,953 | 1,997 | 1,953 | 1,970 | +26 | +1.3% | 4,900 |
| 2024/11/14 | 1,955 | 1,993 | 1,944 | 1,944 | -15 | -0.8% | 13,100 |
| 2024/11/13 | 1,990 | 1,990 | 1,951 | 1,959 | -31 | -1.6% | 6,100 |
| 2024/11/12 | 1,960 | 1,991 | 1,960 | 1,990 | +31 | +1.6% | 5,000 |
| 2024/11/11 | 1,983 | 1,983 | 1,956 | 1,959 | -32 | -1.6% | 6,000 |
| 2024/11/08 | 1,994 | 2,007 | 1,980 | 1,991 | +3 | +0.2% | 3,100 |
| 2024/11/07 | 1,981 | 2,000 | 1,971 | 1,988 | +13 | +0.7% | 13,800 |
| 2024/11/06 | 1,983 | 2,038 | 1,969 | 1,975 | -3 | -0.2% | 14,400 |
| 2024/11/05 | 1,972 | 1,993 | 1,970 | 1,978 | +11 | +0.6% | 4,800 |
| 2024/11/01 | 1,943 | 1,967 | 1,939 | 1,967 | +16 | +0.8% | 5,100 |
| 2024/10/31 | 1,946 | 1,968 | 1,917 | 1,951 | +16 | +0.8% | 16,500 |
| 2024/10/30 | 1,987 | 1,995 | 1,935 | 1,935 | -62 | -3.1% | 48,400 |
| 2024/10/29 | 1,986 | 2,009 | 1,986 | 1,997 | -6 | -0.3% | 3,100 |
| 2024/10/28 | 1,972 | 2,005 | 1,971 | 2,003 | +32 | +1.6% | 6,600 |
| 2024/10/25 | 2,025 | 2,025 | 1,953 | 1,971 | -50 | -2.5% | 16,400 |
| 2024/10/24 | 1,990 | 2,028 | 1,990 | 2,021 | +25 | +1.3% | 4,700 |
| 2024/10/23 | 1,976 | 2,010 | 1,975 | 1,996 | ±0 | ±0% | 8,000 |
| 2024/10/22 | 2,025 | 2,025 | 1,990 | 1,996 | -26 | -1.3% | 20,700 |
| 2024/10/21 | 1,980 | 2,041 | 1,980 | 2,022 | +49 | +2.5% | 13,200 |
| 2024/10/18 | 1,993 | 1,993 | 1,971 | 1,973 | -20 | -1% | 3,300 |
| 2024/10/17 | 1,995 | 1,997 | 1,982 | 1,993 | +2 | +0.1% | 3,800 |
| 2024/10/16 | 1,941 | 1,991 | 1,941 | 1,991 | +39 | +2% | 4,300 |
| 2024/10/15 | 1,952 | 1,960 | 1,940 | 1,952 | +10 | +0.5% | 6,000 |
| 2024/10/11 | 1,948 | 1,974 | 1,940 | 1,942 | -6 | -0.3% | 4,300 |
| 2024/10/10 | 1,978 | 1,979 | 1,937 | 1,948 | -30 | -1.5% | 11,000 |
| 2024/10/09 | 1,997 | 2,002 | 1,958 | 1,978 | -12 | -0.6% | 8,000 |
| 2024/10/08 | 1,986 | 2,004 | 1,986 | 1,990 | -21 | -1% | 6,800 |
| 2024/10/07 | 2,018 | 2,022 | 2,000 | 2,011 | ±0 | ±0% | 7,700 |
| 2024/10/04 | 2,005 | 2,021 | 2,003 | 2,011 | -2 | -0.1% | 6,100 |
| 2024/10/03 | 2,021 | 2,047 | 1,994 | 2,013 | +3 | +0.1% | 11,000 |
| 2024/10/02 | 2,046 | 2,058 | 2,002 | 2,010 | -38 | -1.9% | 4,900 |
| 2024/10/01 | 2,003 | 2,055 | 2,003 | 2,048 | +47 | +2.3% | 9,700 |
| 2024/09/30 | 2,006 | 2,040 | 1,986 | 2,001 | -50 | -2.4% | 9,600 |
| 2024/09/27 | 2,064 | 2,064 | 2,018 | 2,051 | -9 | -0.4% | 9,900 |
| 2024/09/26 | 2,022 | 2,060 | 2,017 | 2,060 | +57 | +2.8% | 9,700 |
| 2024/09/25 | 2,002 | 2,030 | 2,000 | 2,003 | -2 | -0.1% | 2,500 |
| 2024/09/24 | 2,005 | 2,011 | 1,968 | 2,005 | +1 | ±0% | 7,400 |
| 2024/09/20 | 1,999 | 2,006 | 1,985 | 2,004 | +19 | +1% | 1,800 |
| 2024/09/19 | 2,001 | 2,005 | 1,984 | 1,985 | +8 | +0.4% | 2,900 |
| 2024/09/18 | 1,959 | 1,977 | 1,933 | 1,977 | +31 | +1.6% | 5,100 |
| 2024/09/17 | 1,977 | 1,977 | 1,935 | 1,946 | -28 | -1.4% | 12,300 |
| 2024/09/13 | 1,985 | 1,985 | 1,950 | 1,974 | -12 | -0.6% | 8,200 |
| 2024/09/12 | 1,998 | 2,005 | 1,977 | 1,986 | +22 | +1.1% | 7,100 |
| 2024/09/11 | 1,999 | 1,999 | 1,931 | 1,964 | -52 | -2.6% | 10,500 |
| 2024/09/10 | 2,042 | 2,042 | 2,010 | 2,016 | -20 | -1% | 3,500 |
| 2024/09/09 | 2,021 | 2,050 | 2,020 | 2,036 | -5 | -0.2% | 17,100 |
1～
50
件表示中 / 3585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 | 193,900円 | +7.5% | +0.4% | 3.61% | 6.03倍 | 0.44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 | 175,100円 | +10.4% | -13.4% | 4.85% | 11.75倍 | 1.25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 | 94,800円 | +10.2% | +4.2% | 4.75% | 16.52倍 | 1.33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 |
| 東陽倉 | 146,000円 | +4.0% | -1.1% | 4.11% | 7.89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 |
| ファイズＨＤ | 96,300円 | +15.4% | +12.8% | 2.70% | 11.03倍 | 2.93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
