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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,445 | 1,457 | 1,445 | 1,457 | +12 | +0.8% | 3,700 |
| 2022/08/25 | 1,442 | 1,446 | 1,435 | 1,445 | -5 | -0.3% | 2,800 |
| 2022/08/24 | 1,457 | 1,467 | 1,431 | 1,450 | -15 | -1% | 7,800 |
| 2022/08/23 | 1,461 | 1,474 | 1,457 | 1,465 | +2 | +0.1% | 4,000 |
| 2022/08/22 | 1,454 | 1,490 | 1,442 | 1,463 | +9 | +0.6% | 19,400 |
| 2022/08/19 | 1,445 | 1,480 | 1,445 | 1,454 | +1 | +0.1% | 5,900 |
| 2022/08/18 | 1,434 | 1,457 | 1,434 | 1,453 | +4 | +0.3% | 4,500 |
| 2022/08/17 | 1,446 | 1,468 | 1,437 | 1,449 | -8 | -0.5% | 5,700 |
| 2022/08/16 | 1,457 | 1,473 | 1,435 | 1,457 | -8 | -0.5% | 10,200 |
| 2022/08/15 | 1,472 | 1,489 | 1,460 | 1,465 | -11 | -0.7% | 8,100 |
| 2022/08/12 | 1,455 | 1,488 | 1,452 | 1,476 | +17 | +1.2% | 9,400 |
| 2022/08/10 | 1,457 | 1,465 | 1,445 | 1,459 | +15 | +1% | 8,400 |
| 2022/08/09 | 1,450 | 1,464 | 1,444 | 1,444 | ±0 | ±0% | 8,900 |
| 2022/08/08 | 1,433 | 1,448 | 1,415 | 1,444 | +30 | +2.1% | 11,600 |
| 2022/08/05 | 1,411 | 1,429 | 1,411 | 1,414 | +4 | +0.3% | 5,100 |
| 2022/08/04 | 1,448 | 1,448 | 1,407 | 1,410 | +33 | +2.4% | 17,300 |
| 2022/08/03 | 1,378 | 1,387 | 1,371 | 1,377 | -1 | -0.1% | 9,700 |
| 2022/08/02 | 1,391 | 1,394 | 1,378 | 1,378 | -9 | -0.6% | 6,000 |
| 2022/08/01 | 1,383 | 1,391 | 1,379 | 1,387 | +13 | +0.9% | 3,900 |
| 2022/07/29 | 1,376 | 1,384 | 1,366 | 1,374 | +3 | +0.2% | 3,300 |
| 2022/07/28 | 1,364 | 1,377 | 1,364 | 1,371 | +7 | +0.5% | 7,900 |
| 2022/07/27 | 1,367 | 1,372 | 1,364 | 1,364 | +1 | +0.1% | 2,900 |
| 2022/07/26 | 1,371 | 1,374 | 1,363 | 1,363 | ±0 | ±0% | 4,800 |
| 2022/07/25 | 1,357 | 1,368 | 1,354 | 1,363 | +6 | +0.4% | 5,000 |
| 2022/07/22 | 1,361 | 1,371 | 1,354 | 1,357 | -5 | -0.4% | 7,300 |
| 2022/07/21 | 1,345 | 1,362 | 1,344 | 1,362 | +17 | +1.3% | 4,700 |
| 2022/07/20 | 1,356 | 1,361 | 1,345 | 1,345 | +3 | +0.2% | 8,100 |
| 2022/07/19 | 1,344 | 1,358 | 1,340 | 1,342 | -3 | -0.2% | 6,500 |
| 2022/07/15 | 1,349 | 1,349 | 1,336 | 1,345 | -6 | -0.4% | 5,100 |
| 2022/07/14 | 1,350 | 1,362 | 1,348 | 1,351 | ±0 | ±0% | 4,000 |
| 2022/07/13 | 1,339 | 1,354 | 1,338 | 1,351 | +12 | +0.9% | 5,300 |
| 2022/07/12 | 1,358 | 1,358 | 1,329 | 1,339 | -9 | -0.7% | 9,700 |
| 2022/07/11 | 1,374 | 1,374 | 1,332 | 1,348 | -6 | -0.4% | 14,200 |
| 2022/07/08 | 1,347 | 1,368 | 1,345 | 1,354 | +3 | +0.2% | 9,300 |
| 2022/07/07 | 1,344 | 1,352 | 1,328 | 1,351 | +7 | +0.5% | 4,800 |
| 2022/07/06 | 1,335 | 1,358 | 1,330 | 1,344 | +15 | +1.1% | 12,600 |
| 2022/07/05 | 1,337 | 1,354 | 1,329 | 1,329 | -12 | -0.9% | 6,500 |
| 2022/07/04 | 1,330 | 1,349 | 1,326 | 1,341 | +15 | +1.1% | 8,700 |
| 2022/07/01 | 1,346 | 1,354 | 1,324 | 1,326 | -26 | -1.9% | 4,800 |
| 2022/06/30 | 1,364 | 1,369 | 1,339 | 1,352 | -22 | -1.6% | 6,800 |
| 2022/06/29 | 1,326 | 1,374 | 1,326 | 1,374 | +49 | +3.7% | 15,600 |
| 2022/06/28 | 1,319 | 1,326 | 1,316 | 1,325 | +6 | +0.5% | 2,900 |
| 2022/06/27 | 1,319 | 1,321 | 1,315 | 1,319 | +6 | +0.5% | 1,900 |
| 2022/06/24 | 1,319 | 1,319 | 1,310 | 1,313 | +6 | +0.5% | 2,700 |
| 2022/06/23 | 1,315 | 1,323 | 1,306 | 1,307 | -1 | -0.1% | 1,800 |
| 2022/06/22 | 1,319 | 1,320 | 1,303 | 1,308 | ±0 | ±0% | 3,100 |
| 2022/06/21 | 1,316 | 1,318 | 1,304 | 1,308 | +7 | +0.5% | 4,300 |
| 2022/06/20 | 1,320 | 1,320 | 1,301 | 1,301 | -9 | -0.7% | 4,700 |
| 2022/06/17 | 1,302 | 1,318 | 1,302 | 1,310 | -5 | -0.4% | 4,800 |
| 2022/06/16 | 1,341 | 1,341 | 1,315 | 1,315 | -9 | -0.7% | 7,300 |
551～
600
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
