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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,470 | 1,470 | 1,455 | 1,455 | -20 | -1.4% | 2,400 |
| 2021/03/22 | 1,481 | 1,481 | 1,459 | 1,475 | -7 | -0.5% | 5,600 |
| 2021/03/19 | 1,465 | 1,482 | 1,449 | 1,482 | -5 | -0.3% | 8,400 |
| 2021/03/18 | 1,480 | 1,487 | 1,477 | 1,487 | ±0 | ±0% | 5,400 |
| 2021/03/17 | 1,438 | 1,487 | 1,438 | 1,487 | +49 | +3.4% | 12,000 |
| 2021/03/16 | 1,427 | 1,438 | 1,420 | 1,438 | +10 | +0.7% | 4,000 |
| 2021/03/15 | 1,407 | 1,428 | 1,407 | 1,428 | +26 | +1.9% | 5,100 |
| 2021/03/12 | 1,399 | 1,402 | 1,382 | 1,402 | -1 | -0.1% | 5,400 |
| 2021/03/11 | 1,403 | 1,404 | 1,395 | 1,403 | -1 | -0.1% | 4,600 |
| 2021/03/10 | 1,400 | 1,404 | 1,395 | 1,404 | +5 | +0.4% | 3,400 |
| 2021/03/09 | 1,387 | 1,399 | 1,373 | 1,399 | +14 | +1% | 7,600 |
| 2021/03/08 | 1,389 | 1,389 | 1,369 | 1,385 | +8 | +0.6% | 3,500 |
| 2021/03/05 | 1,356 | 1,377 | 1,356 | 1,377 | +7 | +0.5% | 3,900 |
| 2021/03/04 | 1,363 | 1,374 | 1,360 | 1,370 | +2 | +0.1% | 1,700 |
| 2021/03/03 | 1,355 | 1,368 | 1,355 | 1,368 | +12 | +0.9% | 1,100 |
| 2021/03/02 | 1,375 | 1,376 | 1,356 | 1,356 | -19 | -1.4% | 3,900 |
| 2021/03/01 | 1,376 | 1,376 | 1,363 | 1,375 | +19 | +1.4% | 3,200 |
| 2021/02/26 | 1,367 | 1,369 | 1,356 | 1,356 | -9 | -0.7% | 2,900 |
| 2021/02/25 | 1,376 | 1,387 | 1,365 | 1,365 | -11 | -0.8% | 4,100 |
| 2021/02/24 | 1,367 | 1,383 | 1,367 | 1,376 | +9 | +0.7% | 2,700 |
| 2021/02/22 | 1,350 | 1,368 | 1,350 | 1,367 | +17 | +1.3% | 2,000 |
| 2021/02/19 | 1,351 | 1,354 | 1,350 | 1,350 | -3 | -0.2% | 4,200 |
| 2021/02/18 | 1,362 | 1,362 | 1,353 | 1,353 | -12 | -0.9% | 3,200 |
| 2021/02/17 | 1,373 | 1,376 | 1,365 | 1,365 | +2 | +0.1% | 1,400 |
| 2021/02/16 | 1,376 | 1,377 | 1,363 | 1,363 | -19 | -1.4% | 4,500 |
| 2021/02/15 | 1,383 | 1,383 | 1,376 | 1,382 | +9 | +0.7% | 2,300 |
| 2021/02/12 | 1,367 | 1,380 | 1,367 | 1,373 | +9 | +0.7% | 2,000 |
| 2021/02/10 | 1,380 | 1,390 | 1,362 | 1,364 | -9 | -0.7% | 4,100 |
| 2021/02/09 | 1,367 | 1,380 | 1,367 | 1,373 | +4 | +0.3% | 2,500 |
| 2021/02/08 | 1,365 | 1,373 | 1,364 | 1,369 | +4 | +0.3% | 14,100 |
| 2021/02/05 | 1,397 | 1,400 | 1,360 | 1,365 | -18 | -1.3% | 8,600 |
| 2021/02/04 | 1,356 | 1,395 | 1,356 | 1,383 | +34 | +2.5% | 8,300 |
| 2021/02/03 | 1,355 | 1,355 | 1,342 | 1,349 | -1 | -0.1% | 2,200 |
| 2021/02/02 | 1,347 | 1,354 | 1,347 | 1,350 | +9 | +0.7% | 3,200 |
| 2021/02/01 | 1,340 | 1,348 | 1,335 | 1,341 | ±0 | ±0% | 3,300 |
| 2021/01/29 | 1,326 | 1,345 | 1,326 | 1,341 | -5 | -0.4% | 1,800 |
| 2021/01/28 | 1,315 | 1,346 | 1,315 | 1,346 | +30 | +2.3% | 7,900 |
| 2021/01/27 | 1,315 | 1,319 | 1,315 | 1,316 | +1 | +0.1% | 1,300 |
| 2021/01/26 | 1,307 | 1,316 | 1,307 | 1,315 | +14 | +1.1% | 2,100 |
| 2021/01/25 | 1,298 | 1,314 | 1,298 | 1,301 | +3 | +0.2% | 2,200 |
| 2021/01/22 | 1,296 | 1,303 | 1,296 | 1,298 | -5 | -0.4% | 1,600 |
| 2021/01/21 | 1,298 | 1,310 | 1,298 | 1,303 | +1 | +0.1% | 1,700 |
| 2021/01/20 | 1,316 | 1,317 | 1,299 | 1,302 | -16 | -1.2% | 3,600 |
| 2021/01/19 | 1,329 | 1,329 | 1,314 | 1,318 | +7 | +0.5% | 1,100 |
| 2021/01/18 | 1,308 | 1,330 | 1,308 | 1,311 | ±0 | ±0% | 1,000 |
| 2021/01/15 | 1,311 | 1,319 | 1,310 | 1,311 | -10 | -0.8% | 2,300 |
| 2021/01/14 | 1,325 | 1,325 | 1,312 | 1,321 | -5 | -0.4% | 3,100 |
| 2021/01/13 | 1,330 | 1,330 | 1,326 | 1,326 | -3 | -0.2% | 1,100 |
| 2021/01/12 | 1,330 | 1,333 | 1,316 | 1,329 | +20 | +1.5% | 2,700 |
| 2021/01/08 | 1,302 | 1,311 | 1,301 | 1,309 | +10 | +0.8% | 3,000 |
901～
950
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
