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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,494 | 1,527 | 1,472 | 1,525 | +26 | +1.7% | 11,200 |
| 2022/11/09 | 1,506 | 1,506 | 1,490 | 1,499 | -1 | -0.1% | 2,800 |
| 2022/11/08 | 1,470 | 1,500 | 1,443 | 1,500 | +29 | +2% | 15,700 |
| 2022/11/07 | 1,434 | 1,478 | 1,428 | 1,471 | +50 | +3.5% | 25,700 |
| 2022/11/04 | 1,467 | 1,515 | 1,383 | 1,421 | -16 | -1.1% | 69,900 |
| 2022/11/02 | 1,410 | 1,447 | 1,405 | 1,437 | +30 | +2.1% | 10,000 |
| 2022/11/01 | 1,397 | 1,407 | 1,394 | 1,407 | +21 | +1.5% | 2,700 |
| 2022/10/31 | 1,392 | 1,399 | 1,386 | 1,386 | +17 | +1.2% | 7,100 |
| 2022/10/28 | 1,408 | 1,410 | 1,369 | 1,369 | -43 | -3% | 21,700 |
| 2022/10/27 | 1,415 | 1,415 | 1,405 | 1,412 | -3 | -0.2% | 1,600 |
| 2022/10/26 | 1,410 | 1,415 | 1,409 | 1,415 | +5 | +0.4% | 2,900 |
| 2022/10/25 | 1,406 | 1,413 | 1,402 | 1,410 | +4 | +0.3% | 3,800 |
| 2022/10/24 | 1,411 | 1,415 | 1,406 | 1,406 | -5 | -0.4% | 2,700 |
| 2022/10/21 | 1,412 | 1,415 | 1,405 | 1,411 | +4 | +0.3% | 1,800 |
| 2022/10/20 | 1,415 | 1,416 | 1,407 | 1,407 | -7 | -0.5% | 5,000 |
| 2022/10/19 | 1,401 | 1,418 | 1,401 | 1,414 | +21 | +1.5% | 5,600 |
| 2022/10/18 | 1,415 | 1,417 | 1,380 | 1,393 | -14 | -1% | 11,500 |
| 2022/10/17 | 1,403 | 1,411 | 1,397 | 1,407 | +4 | +0.3% | 2,500 |
| 2022/10/14 | 1,389 | 1,403 | 1,373 | 1,403 | +37 | +2.7% | 5,200 |
| 2022/10/13 | 1,370 | 1,376 | 1,361 | 1,366 | -3 | -0.2% | 6,300 |
| 2022/10/12 | 1,390 | 1,392 | 1,366 | 1,369 | -23 | -1.7% | 8,600 |
| 2022/10/11 | 1,397 | 1,407 | 1,389 | 1,392 | -5 | -0.4% | 7,100 |
| 2022/10/07 | 1,393 | 1,402 | 1,393 | 1,397 | -8 | -0.6% | 3,900 |
| 2022/10/06 | 1,399 | 1,405 | 1,396 | 1,405 | +6 | +0.4% | 3,500 |
| 2022/10/05 | 1,411 | 1,417 | 1,397 | 1,399 | -29 | -2% | 4,400 |
| 2022/10/04 | 1,405 | 1,431 | 1,393 | 1,428 | +29 | +2.1% | 5,500 |
| 2022/10/03 | 1,391 | 1,399 | 1,388 | 1,399 | -3 | -0.2% | 4,100 |
| 2022/09/30 | 1,390 | 1,416 | 1,390 | 1,402 | +2 | +0.1% | 6,700 |
| 2022/09/29 | 1,391 | 1,433 | 1,390 | 1,400 | -16 | -1.1% | 10,800 |
| 2022/09/28 | 1,389 | 1,416 | 1,389 | 1,416 | +27 | +1.9% | 6,900 |
| 2022/09/27 | 1,413 | 1,413 | 1,387 | 1,389 | -10 | -0.7% | 9,600 |
| 2022/09/26 | 1,404 | 1,412 | 1,395 | 1,399 | -7 | -0.5% | 13,800 |
| 2022/09/22 | 1,404 | 1,427 | 1,404 | 1,406 | -12 | -0.8% | 7,600 |
| 2022/09/21 | 1,429 | 1,450 | 1,402 | 1,418 | -21 | -1.5% | 22,800 |
| 2022/09/20 | 1,405 | 1,450 | 1,401 | 1,439 | +35 | +2.5% | 19,900 |
| 2022/09/16 | 1,409 | 1,416 | 1,404 | 1,404 | -4 | -0.3% | 5,100 |
| 2022/09/15 | 1,406 | 1,425 | 1,404 | 1,408 | ±0 | ±0% | 4,500 |
| 2022/09/14 | 1,405 | 1,417 | 1,400 | 1,408 | -2 | -0.1% | 6,200 |
| 2022/09/13 | 1,407 | 1,419 | 1,405 | 1,410 | ±0 | ±0% | 8,400 |
| 2022/09/12 | 1,411 | 1,429 | 1,405 | 1,410 | +2 | +0.1% | 8,700 |
| 2022/09/09 | 1,414 | 1,417 | 1,402 | 1,408 | -18 | -1.3% | 7,100 |
| 2022/09/08 | 1,419 | 1,426 | 1,406 | 1,426 | +6 | +0.4% | 4,600 |
| 2022/09/07 | 1,413 | 1,425 | 1,396 | 1,420 | +13 | +0.9% | 6,100 |
| 2022/09/06 | 1,426 | 1,426 | 1,400 | 1,407 | -26 | -1.8% | 10,300 |
| 2022/09/05 | 1,425 | 1,434 | 1,418 | 1,433 | +2 | +0.1% | 4,000 |
| 2022/09/02 | 1,427 | 1,431 | 1,407 | 1,431 | -4 | -0.3% | 8,600 |
| 2022/09/01 | 1,436 | 1,447 | 1,423 | 1,435 | -5 | -0.3% | 4,600 |
| 2022/08/31 | 1,433 | 1,451 | 1,433 | 1,440 | -9 | -0.6% | 4,100 |
| 2022/08/30 | 1,440 | 1,455 | 1,426 | 1,449 | +6 | +0.4% | 6,400 |
| 2022/08/29 | 1,445 | 1,472 | 1,425 | 1,443 | -14 | -1% | 9,700 |
501～
550
件表示中 / 3586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 | 194,500円 | +7.5% | +0.4% | 3.60% | 6.05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 | 175,000円 | +10.4% | -13.4% | 4.86% | 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 | 95,600円 | +10.2% | +4.2% | 4.71% | 16.66倍 | 1.34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 | 147,200円 | +4.0% | -1.1% | 4.08% | 7.96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 | 97,500円 | +15.4% | +12.8% | 2.67% | 11.17倍 | 2.97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
