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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,033 | 2,041 | 2,013 | 2,041 | +7 | +0.3% | 11,700 |
| 2024/09/05 | 2,000 | 2,038 | 2,000 | 2,034 | +9 | +0.4% | 9,200 |
| 2024/09/04 | 2,019 | 2,029 | 1,981 | 2,025 | -13 | -0.6% | 17,800 |
| 2024/09/03 | 2,016 | 2,058 | 2,016 | 2,038 | -1 | ±0% | 3,400 |
| 2024/09/02 | 2,065 | 2,065 | 2,022 | 2,039 | -26 | -1.3% | 3,500 |
| 2024/08/30 | 2,029 | 2,065 | 2,011 | 2,065 | +36 | +1.8% | 5,700 |
| 2024/08/29 | 2,012 | 2,029 | 2,005 | 2,029 | +17 | +0.8% | 3,300 |
| 2024/08/28 | 2,040 | 2,062 | 2,004 | 2,012 | -30 | -1.5% | 9,500 |
| 2024/08/27 | 2,016 | 2,072 | 1,991 | 2,042 | +25 | +1.2% | 13,600 |
| 2024/08/26 | 2,062 | 2,065 | 2,009 | 2,017 | -45 | -2.2% | 13,600 |
| 2024/08/23 | 2,057 | 2,081 | 2,037 | 2,062 | +27 | +1.3% | 16,600 |
| 2024/08/22 | 2,011 | 2,056 | 1,980 | 2,035 | +34 | +1.7% | 10,800 |
| 2024/08/21 | 2,015 | 2,050 | 2,001 | 2,001 | -31 | -1.5% | 8,100 |
| 2024/08/20 | 2,011 | 2,053 | 1,994 | 2,032 | +57 | +2.9% | 6,500 |
| 2024/08/19 | 2,053 | 2,070 | 1,975 | 1,975 | -112 | -5.4% | 11,500 |
| 2024/08/16 | 2,110 | 2,114 | 2,073 | 2,087 | +11 | +0.5% | 13,800 |
| 2024/08/15 | 2,065 | 2,077 | 2,062 | 2,076 | -4 | -0.2% | 2,200 |
| 2024/08/14 | 2,036 | 2,085 | 2,019 | 2,080 | +63 | +3.1% | 5,900 |
| 2024/08/13 | 2,003 | 2,045 | 2,003 | 2,017 | +20 | +1% | 3,800 |
| 2024/08/09 | 2,089 | 2,110 | 1,965 | 1,997 | -59 | -2.9% | 18,500 |
| 2024/08/08 | 2,074 | 2,111 | 2,041 | 2,056 | -36 | -1.7% | 14,800 |
| 2024/08/07 | 1,904 | 2,099 | 1,859 | 2,092 | +188 | +9.9% | 15,500 |
| 2024/08/06 | 1,798 | 1,979 | 1,798 | 1,904 | +226 | +13.5% | 24,700 |
| 2024/08/05 | 1,861 | 1,901 | 1,666 | 1,678 | -280 | -14.3% | 32,000 |
| 2024/08/02 | 1,982 | 2,006 | 1,933 | 1,958 | -74 | -3.6% | 26,900 |
| 2024/08/01 | 2,099 | 2,099 | 2,007 | 2,032 | -81 | -3.8% | 13,900 |
| 2024/07/31 | 2,038 | 2,114 | 2,023 | 2,113 | +107 | +5.3% | 12,100 |
| 2024/07/30 | 2,146 | 2,146 | 2,006 | 2,006 | -144 | -6.7% | 46,500 |
| 2024/07/29 | 2,137 | 2,152 | 2,116 | 2,150 | +30 | +1.4% | 6,200 |
| 2024/07/26 | 2,128 | 2,137 | 2,087 | 2,120 | +42 | +2% | 9,000 |
| 2024/07/25 | 2,080 | 2,106 | 2,058 | 2,078 | -25 | -1.2% | 8,400 |
| 2024/07/24 | 2,146 | 2,146 | 2,083 | 2,103 | -48 | -2.2% | 10,900 |
| 2024/07/23 | 2,140 | 2,156 | 2,121 | 2,151 | +11 | +0.5% | 5,300 |
| 2024/07/22 | 2,150 | 2,150 | 2,109 | 2,140 | -13 | -0.6% | 3,700 |
| 2024/07/19 | 2,235 | 2,235 | 2,152 | 2,153 | -77 | -3.5% | 7,700 |
| 2024/07/18 | 2,222 | 2,258 | 2,201 | 2,230 | +10 | +0.5% | 9,700 |
| 2024/07/17 | 2,209 | 2,238 | 2,172 | 2,220 | +31 | +1.4% | 9,600 |
| 2024/07/16 | 2,144 | 2,214 | 2,131 | 2,189 | +67 | +3.2% | 7,900 |
| 2024/07/12 | 2,103 | 2,140 | 2,103 | 2,122 | +15 | +0.7% | 5,100 |
| 2024/07/11 | 2,136 | 2,136 | 2,088 | 2,107 | -16 | -0.8% | 9,400 |
| 2024/07/10 | 2,164 | 2,164 | 2,100 | 2,123 | -13 | -0.6% | 13,800 |
| 2024/07/09 | 2,131 | 2,158 | 2,124 | 2,136 | -2 | -0.1% | 12,600 |
| 2024/07/08 | 2,147 | 2,147 | 2,120 | 2,138 | +13 | +0.6% | 7,300 |
| 2024/07/05 | 2,167 | 2,175 | 2,123 | 2,125 | -50 | -2.3% | 9,900 |
| 2024/07/04 | 2,176 | 2,207 | 2,160 | 2,175 | -1 | ±0% | 5,000 |
| 2024/07/03 | 2,173 | 2,199 | 2,170 | 2,176 | +3 | +0.1% | 4,000 |
| 2024/07/02 | 2,206 | 2,206 | 2,130 | 2,173 | -40 | -1.8% | 13,300 |
| 2024/07/01 | 2,244 | 2,258 | 2,212 | 2,213 | -42 | -1.9% | 4,400 |
| 2024/06/28 | 2,287 | 2,287 | 2,201 | 2,255 | -15 | -0.7% | 7,400 |
| 2024/06/27 | 2,328 | 2,328 | 2,260 | 2,270 | -58 | -2.5% | 7,900 |
51～
100
件表示中 / 3585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 | 193,900円 | +7.5% | +0.4% | 3.61% | 6.03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 | 175,100円 | +10.4% | -13.4% | 4.85% | 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 | 94,800円 | +10.2% | +4.2% | 4.75% | 16.52倍 | 1.33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 | 146,000円 | +4.0% | -1.1% | 4.11% | 7.89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 | 96,300円 | +15.4% | +12.8% | 2.70% | 11.03倍 | 2.93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
