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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,801 | 1,810 | 1,765 | 1,782 | -20 | -1.1% | 44,600 |
| 2023/08/04 | 1,804 | 1,819 | 1,802 | 1,802 | -6 | -0.3% | 4,300 |
| 2023/08/03 | 1,814 | 1,830 | 1,805 | 1,808 | -6 | -0.3% | 11,700 |
| 2023/08/02 | 1,812 | 1,831 | 1,808 | 1,814 | -6 | -0.3% | 10,400 |
| 2023/08/01 | 1,804 | 1,828 | 1,804 | 1,820 | +9 | +0.5% | 9,200 |
| 2023/07/31 | 1,777 | 1,817 | 1,777 | 1,811 | +34 | +1.9% | 20,100 |
| 2023/07/28 | 1,811 | 1,814 | 1,756 | 1,777 | -52 | -2.8% | 57,700 |
| 2023/07/27 | 1,810 | 1,832 | 1,795 | 1,829 | +21 | +1.2% | 11,400 |
| 2023/07/26 | 1,825 | 1,825 | 1,802 | 1,808 | -2 | -0.1% | 3,700 |
| 2023/07/25 | 1,786 | 1,813 | 1,786 | 1,810 | +25 | +1.4% | 12,200 |
| 2023/07/24 | 1,779 | 1,805 | 1,772 | 1,785 | +6 | +0.3% | 6,300 |
| 2023/07/21 | 1,763 | 1,799 | 1,763 | 1,779 | +3 | +0.2% | 6,100 |
| 2023/07/20 | 1,777 | 1,787 | 1,755 | 1,776 | +10 | +0.6% | 5,100 |
| 2023/07/19 | 1,781 | 1,781 | 1,753 | 1,766 | +9 | +0.5% | 5,700 |
| 2023/07/18 | 1,773 | 1,785 | 1,740 | 1,757 | -16 | -0.9% | 8,600 |
| 2023/07/14 | 1,782 | 1,782 | 1,758 | 1,773 | -8 | -0.4% | 4,800 |
| 2023/07/13 | 1,722 | 1,781 | 1,721 | 1,781 | +55 | +3.2% | 14,100 |
| 2023/07/12 | 1,752 | 1,766 | 1,721 | 1,726 | -26 | -1.5% | 23,600 |
| 2023/07/11 | 1,777 | 1,786 | 1,752 | 1,752 | -25 | -1.4% | 9,300 |
| 2023/07/10 | 1,781 | 1,786 | 1,755 | 1,777 | +16 | +0.9% | 10,900 |
| 2023/07/07 | 1,771 | 1,777 | 1,760 | 1,761 | -12 | -0.7% | 13,600 |
| 2023/07/06 | 1,793 | 1,805 | 1,771 | 1,773 | -11 | -0.6% | 9,700 |
| 2023/07/05 | 1,796 | 1,798 | 1,782 | 1,784 | -3 | -0.2% | 4,400 |
| 2023/07/04 | 1,795 | 1,799 | 1,783 | 1,787 | -6 | -0.3% | 15,400 |
| 2023/07/03 | 1,811 | 1,813 | 1,758 | 1,793 | -19 | -1% | 14,500 |
| 2023/06/30 | 1,813 | 1,837 | 1,812 | 1,812 | -2 | -0.1% | 10,200 |
| 2023/06/29 | 1,785 | 1,825 | 1,785 | 1,814 | +15 | +0.8% | 15,500 |
| 2023/06/28 | 1,805 | 1,810 | 1,785 | 1,799 | -6 | -0.3% | 6,300 |
| 2023/06/27 | 1,786 | 1,808 | 1,786 | 1,805 | +4 | +0.2% | 9,300 |
| 2023/06/26 | 1,780 | 1,805 | 1,778 | 1,801 | +13 | +0.7% | 25,000 |
| 2023/06/23 | 1,760 | 1,790 | 1,753 | 1,788 | +40 | +2.3% | 8,700 |
| 2023/06/22 | 1,770 | 1,781 | 1,741 | 1,748 | -22 | -1.2% | 5,300 |
| 2023/06/21 | 1,757 | 1,794 | 1,756 | 1,770 | +13 | +0.7% | 10,800 |
| 2023/06/20 | 1,735 | 1,764 | 1,735 | 1,757 | +3 | +0.2% | 6,500 |
| 2023/06/19 | 1,754 | 1,756 | 1,735 | 1,754 | -2 | -0.1% | 4,100 |
| 2023/06/16 | 1,736 | 1,762 | 1,725 | 1,756 | +20 | +1.2% | 4,700 |
| 2023/06/15 | 1,757 | 1,761 | 1,720 | 1,736 | -5 | -0.3% | 14,000 |
| 2023/06/14 | 1,707 | 1,750 | 1,707 | 1,741 | +39 | +2.3% | 11,900 |
| 2023/06/13 | 1,710 | 1,715 | 1,697 | 1,702 | -8 | -0.5% | 8,400 |
| 2023/06/12 | 1,696 | 1,710 | 1,694 | 1,710 | +29 | +1.7% | 7,400 |
| 2023/06/09 | 1,692 | 1,706 | 1,675 | 1,681 | -4 | -0.2% | 15,300 |
| 2023/06/08 | 1,683 | 1,701 | 1,676 | 1,685 | +5 | +0.3% | 6,700 |
| 2023/06/07 | 1,694 | 1,698 | 1,680 | 1,680 | -24 | -1.4% | 9,000 |
| 2023/06/06 | 1,699 | 1,704 | 1,689 | 1,704 | +12 | +0.7% | 7,300 |
| 2023/06/05 | 1,728 | 1,728 | 1,690 | 1,692 | -5 | -0.3% | 6,000 |
| 2023/06/02 | 1,661 | 1,705 | 1,661 | 1,697 | +46 | +2.8% | 6,500 |
| 2023/06/01 | 1,661 | 1,669 | 1,641 | 1,651 | +1 | +0.1% | 11,600 |
| 2023/05/31 | 1,705 | 1,705 | 1,650 | 1,650 | -48 | -2.8% | 17,200 |
| 2023/05/30 | 1,709 | 1,732 | 1,698 | 1,698 | -24 | -1.4% | 6,900 |
| 2023/05/29 | 1,750 | 1,776 | 1,721 | 1,722 | -26 | -1.5% | 11,300 |
501～
550
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
