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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,483 | 1,500 | 1,473 | 1,485 | -25 | -1.7% | 8,000 |
| 2022/03/30 | 1,462 | 1,510 | 1,462 | 1,510 | ±0 | ±0% | 14,800 |
| 2022/03/29 | 1,518 | 1,518 | 1,467 | 1,510 | -24 | -1.6% | 21,300 |
| 2022/03/28 | 1,511 | 1,538 | 1,493 | 1,534 | +47 | +3.2% | 15,700 |
| 2022/03/25 | 1,510 | 1,510 | 1,475 | 1,487 | -25 | -1.7% | 10,400 |
| 2022/03/24 | 1,509 | 1,512 | 1,465 | 1,512 | -4 | -0.3% | 14,200 |
| 2022/03/23 | 1,480 | 1,535 | 1,480 | 1,516 | +39 | +2.6% | 24,000 |
| 2022/03/22 | 1,436 | 1,480 | 1,436 | 1,477 | +67 | +4.8% | 26,400 |
| 2022/03/18 | 1,362 | 1,410 | 1,362 | 1,410 | +38 | +2.8% | 7,600 |
| 2022/03/17 | 1,364 | 1,379 | 1,362 | 1,372 | +8 | +0.6% | 3,000 |
| 2022/03/16 | 1,356 | 1,365 | 1,356 | 1,364 | +5 | +0.4% | 2,000 |
| 2022/03/15 | 1,334 | 1,359 | 1,330 | 1,359 | +25 | +1.9% | 3,600 |
| 2022/03/14 | 1,337 | 1,337 | 1,330 | 1,334 | +9 | +0.7% | 1,500 |
| 2022/03/11 | 1,302 | 1,328 | 1,302 | 1,325 | -7 | -0.5% | 6,000 |
| 2022/03/10 | 1,342 | 1,342 | 1,314 | 1,332 | +35 | +2.7% | 6,400 |
| 2022/03/09 | 1,333 | 1,336 | 1,285 | 1,297 | -43 | -3.2% | 23,200 |
| 2022/03/08 | 1,342 | 1,356 | 1,331 | 1,340 | -15 | -1.1% | 6,300 |
| 2022/03/07 | 1,370 | 1,371 | 1,348 | 1,355 | -30 | -2.2% | 5,900 |
| 2022/03/04 | 1,400 | 1,400 | 1,380 | 1,385 | -15 | -1.1% | 1,800 |
| 2022/03/03 | 1,415 | 1,415 | 1,390 | 1,400 | ±0 | ±0% | 3,500 |
| 2022/03/02 | 1,400 | 1,412 | 1,393 | 1,400 | -3 | -0.2% | 3,700 |
| 2022/03/01 | 1,406 | 1,409 | 1,397 | 1,403 | +13 | +0.9% | 3,600 |
| 2022/02/28 | 1,393 | 1,399 | 1,378 | 1,390 | +10 | +0.7% | 3,500 |
| 2022/02/25 | 1,371 | 1,395 | 1,371 | 1,380 | -11 | -0.8% | 1,700 |
| 2022/02/24 | 1,400 | 1,408 | 1,391 | 1,391 | -15 | -1.1% | 2,500 |
| 2022/02/22 | 1,406 | 1,417 | 1,401 | 1,406 | -15 | -1.1% | 2,500 |
| 2022/02/21 | 1,419 | 1,430 | 1,401 | 1,421 | +16 | +1.1% | 12,300 |
| 2022/02/18 | 1,406 | 1,406 | 1,400 | 1,405 | -1 | -0.1% | 800 |
| 2022/02/17 | 1,395 | 1,408 | 1,395 | 1,406 | +21 | +1.5% | 3,500 |
| 2022/02/16 | 1,388 | 1,394 | 1,385 | 1,385 | +2 | +0.1% | 3,900 |
| 2022/02/15 | 1,394 | 1,394 | 1,382 | 1,383 | -9 | -0.6% | 3,600 |
| 2022/02/14 | 1,387 | 1,392 | 1,383 | 1,392 | ±0 | ±0% | 2,800 |
| 2022/02/10 | 1,393 | 1,393 | 1,390 | 1,392 | -1 | -0.1% | 2,300 |
| 2022/02/09 | 1,389 | 1,393 | 1,370 | 1,393 | +16 | +1.2% | 5,300 |
| 2022/02/08 | 1,393 | 1,393 | 1,372 | 1,377 | -7 | -0.5% | 3,700 |
| 2022/02/07 | 1,401 | 1,401 | 1,350 | 1,384 | -37 | -2.6% | 11,300 |
| 2022/02/04 | 1,344 | 1,421 | 1,344 | 1,421 | +90 | +6.8% | 18,800 |
| 2022/02/03 | 1,323 | 1,340 | 1,323 | 1,331 | -9 | -0.7% | 2,700 |
| 2022/02/02 | 1,311 | 1,340 | 1,311 | 1,340 | +44 | +3.4% | 3,900 |
| 2022/02/01 | 1,318 | 1,330 | 1,294 | 1,296 | -13 | -1% | 4,300 |
| 2022/01/31 | 1,297 | 1,309 | 1,296 | 1,309 | +22 | +1.7% | 3,600 |
| 2022/01/28 | 1,292 | 1,295 | 1,255 | 1,287 | +16 | +1.3% | 14,500 |
| 2022/01/27 | 1,309 | 1,327 | 1,266 | 1,271 | -38 | -2.9% | 11,200 |
| 2022/01/26 | 1,330 | 1,330 | 1,304 | 1,309 | -5 | -0.4% | 6,300 |
| 2022/01/25 | 1,338 | 1,338 | 1,305 | 1,314 | -31 | -2.3% | 18,500 |
| 2022/01/24 | 1,330 | 1,348 | 1,330 | 1,345 | +14 | +1.1% | 4,600 |
| 2022/01/21 | 1,390 | 1,390 | 1,328 | 1,331 | -34 | -2.5% | 11,700 |
| 2022/01/20 | 1,346 | 1,371 | 1,346 | 1,365 | +14 | +1% | 2,200 |
| 2022/01/19 | 1,405 | 1,405 | 1,351 | 1,351 | -64 | -4.5% | 9,500 |
| 2022/01/18 | 1,432 | 1,432 | 1,406 | 1,415 | -17 | -1.2% | 3,200 |
651～
700
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
