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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,434 | 1,446 | 1,434 | 1,442 | +8 | +0.6% | 3,100 |
| 2022/12/26 | 1,446 | 1,446 | 1,434 | 1,434 | +1 | +0.1% | 4,100 |
| 2022/12/23 | 1,457 | 1,461 | 1,425 | 1,433 | -24 | -1.6% | 8,700 |
| 2022/12/22 | 1,462 | 1,465 | 1,457 | 1,457 | +7 | +0.5% | 1,900 |
| 2022/12/21 | 1,452 | 1,467 | 1,450 | 1,450 | -13 | -0.9% | 5,500 |
| 2022/12/20 | 1,463 | 1,481 | 1,459 | 1,463 | +11 | +0.8% | 9,800 |
| 2022/12/19 | 1,472 | 1,473 | 1,451 | 1,452 | -26 | -1.8% | 6,900 |
| 2022/12/16 | 1,509 | 1,512 | 1,478 | 1,478 | -20 | -1.3% | 5,000 |
| 2022/12/15 | 1,513 | 1,513 | 1,495 | 1,498 | -5 | -0.3% | 4,800 |
| 2022/12/14 | 1,485 | 1,506 | 1,485 | 1,503 | +18 | +1.2% | 4,200 |
| 2022/12/13 | 1,517 | 1,517 | 1,485 | 1,485 | -26 | -1.7% | 4,900 |
| 2022/12/12 | 1,499 | 1,517 | 1,496 | 1,511 | +21 | +1.4% | 6,100 |
| 2022/12/09 | 1,461 | 1,490 | 1,461 | 1,490 | +38 | +2.6% | 4,800 |
| 2022/12/08 | 1,461 | 1,462 | 1,447 | 1,452 | -16 | -1.1% | 12,400 |
| 2022/12/07 | 1,477 | 1,490 | 1,462 | 1,468 | -25 | -1.7% | 7,400 |
| 2022/12/06 | 1,490 | 1,525 | 1,472 | 1,493 | -2 | -0.1% | 7,400 |
| 2022/12/05 | 1,491 | 1,500 | 1,484 | 1,495 | +14 | +0.9% | 5,300 |
| 2022/12/02 | 1,513 | 1,513 | 1,481 | 1,481 | -39 | -2.6% | 6,600 |
| 2022/12/01 | 1,532 | 1,546 | 1,515 | 1,520 | -17 | -1.1% | 5,400 |
| 2022/11/30 | 1,565 | 1,565 | 1,533 | 1,537 | -18 | -1.2% | 5,200 |
| 2022/11/29 | 1,549 | 1,568 | 1,514 | 1,555 | +4 | +0.3% | 11,900 |
| 2022/11/28 | 1,555 | 1,560 | 1,540 | 1,551 | -1 | -0.1% | 9,700 |
| 2022/11/25 | 1,555 | 1,555 | 1,541 | 1,552 | -1 | -0.1% | 4,800 |
| 2022/11/24 | 1,538 | 1,553 | 1,538 | 1,553 | +15 | +1% | 8,200 |
| 2022/11/22 | 1,545 | 1,545 | 1,533 | 1,538 | +20 | +1.3% | 2,900 |
| 2022/11/21 | 1,510 | 1,555 | 1,507 | 1,518 | +8 | +0.5% | 9,500 |
| 2022/11/18 | 1,488 | 1,513 | 1,481 | 1,510 | +32 | +2.2% | 6,100 |
| 2022/11/17 | 1,542 | 1,542 | 1,478 | 1,478 | -55 | -3.6% | 29,800 |
| 2022/11/16 | 1,555 | 1,555 | 1,533 | 1,533 | -17 | -1.1% | 4,400 |
| 2022/11/15 | 1,546 | 1,560 | 1,538 | 1,550 | +12 | +0.8% | 13,500 |
| 2022/11/14 | 1,530 | 1,546 | 1,515 | 1,538 | +10 | +0.7% | 16,700 |
| 2022/11/11 | 1,520 | 1,528 | 1,508 | 1,528 | +3 | +0.2% | 8,100 |
| 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 |
651～
700
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
