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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,178 | 2,251 | 2,178 | 2,235 | +79 | +3.7% | 17,300 |
| 2025/02/05 | 2,116 | 2,172 | 2,116 | 2,156 | +40 | +1.9% | 12,800 |
| 2025/02/04 | 2,080 | 2,120 | 2,070 | 2,116 | +54 | +2.6% | 12,700 |
| 2025/02/03 | 2,091 | 2,100 | 2,052 | 2,062 | -21 | -1% | 10,700 |
| 2025/01/31 | 2,070 | 2,127 | 2,048 | 2,083 | +67 | +3.3% | 17,800 |
| 2025/01/30 | 2,156 | 2,172 | 2,010 | 2,016 | -147 | -6.8% | 87,000 |
| 2025/01/29 | 2,160 | 2,197 | 2,111 | 2,163 | +3 | +0.1% | 10,800 |
| 2025/01/28 | 2,184 | 2,212 | 2,160 | 2,160 | -11 | -0.5% | 41,300 |
| 2025/01/27 | 2,131 | 2,189 | 2,130 | 2,171 | +41 | +1.9% | 14,600 |
| 2025/01/24 | 2,115 | 2,135 | 2,115 | 2,130 | -5 | -0.2% | 4,000 |
| 2025/01/23 | 2,110 | 2,135 | 2,110 | 2,135 | +1 | ±0% | 5,200 |
| 2025/01/22 | 2,110 | 2,135 | 2,089 | 2,134 | +3 | +0.1% | 11,900 |
| 2025/01/21 | 2,120 | 2,140 | 2,112 | 2,131 | +3 | +0.1% | 8,500 |
| 2025/01/20 | 2,091 | 2,128 | 2,061 | 2,128 | +48 | +2.3% | 8,300 |
| 2025/01/17 | 2,052 | 2,098 | 2,052 | 2,080 | +17 | +0.8% | 13,200 |
| 2025/01/16 | 2,050 | 2,082 | 2,045 | 2,063 | +16 | +0.8% | 21,800 |
| 2025/01/15 | 2,035 | 2,069 | 2,031 | 2,047 | +22 | +1.1% | 9,000 |
| 2025/01/14 | 1,999 | 2,044 | 1,990 | 2,025 | +26 | +1.3% | 19,300 |
| 2025/01/10 | 1,996 | 2,010 | 1,994 | 1,999 | +3 | +0.2% | 7,400 |
| 2025/01/09 | 2,003 | 2,004 | 1,984 | 1,996 | -7 | -0.3% | 5,300 |
| 2025/01/08 | 2,006 | 2,009 | 2,000 | 2,003 | +5 | +0.3% | 2,000 |
| 2025/01/07 | 2,009 | 2,010 | 1,982 | 1,998 | -7 | -0.3% | 11,600 |
| 2025/01/06 | 1,993 | 2,007 | 1,981 | 2,005 | +13 | +0.7% | 6,600 |
| 2024/12/30 | 1,968 | 1,999 | 1,963 | 1,992 | +3 | +0.2% | 7,200 |
| 2024/12/27 | 1,962 | 1,997 | 1,962 | 1,989 | +27 | +1.4% | 6,700 |
| 2024/12/26 | 1,968 | 1,977 | 1,950 | 1,962 | +4 | +0.2% | 3,600 |
| 2024/12/25 | 1,978 | 1,978 | 1,938 | 1,958 | -31 | -1.6% | 9,000 |
| 2024/12/24 | 1,975 | 1,989 | 1,953 | 1,989 | +8 | +0.4% | 8,200 |
| 2024/12/23 | 1,990 | 2,000 | 1,980 | 1,981 | -6 | -0.3% | 4,300 |
| 2024/12/20 | 1,975 | 2,006 | 1,974 | 1,987 | +2 | +0.1% | 12,300 |
| 2024/12/19 | 1,990 | 2,010 | 1,965 | 1,985 | -30 | -1.5% | 22,200 |
| 2024/12/18 | 2,010 | 2,018 | 2,010 | 2,015 | +5 | +0.2% | 2,700 |
| 2024/12/17 | 2,013 | 2,019 | 2,004 | 2,010 | -3 | -0.1% | 5,000 |
| 2024/12/16 | 2,011 | 2,013 | 1,999 | 2,013 | +17 | +0.9% | 1,000 |
| 2024/12/13 | 2,012 | 2,017 | 1,996 | 1,996 | -16 | -0.8% | 8,900 |
| 2024/12/12 | 1,996 | 2,012 | 1,987 | 2,012 | +25 | +1.3% | 9,600 |
| 2024/12/11 | 1,995 | 1,995 | 1,982 | 1,987 | -8 | -0.4% | 4,800 |
| 2024/12/10 | 1,976 | 2,000 | 1,976 | 1,995 | +14 | +0.7% | 4,100 |
| 2024/12/09 | 1,968 | 1,982 | 1,959 | 1,981 | +23 | +1.2% | 5,400 |
| 2024/12/06 | 1,965 | 1,965 | 1,958 | 1,958 | -5 | -0.3% | 700 |
| 2024/12/05 | 1,964 | 1,964 | 1,955 | 1,963 | +2 | +0.1% | 3,600 |
| 2024/12/04 | 1,952 | 1,961 | 1,928 | 1,961 | +5 | +0.3% | 9,000 |
| 2024/12/03 | 1,946 | 1,963 | 1,946 | 1,956 | +10 | +0.5% | 2,500 |
| 2024/12/02 | 1,966 | 1,967 | 1,945 | 1,946 | -6 | -0.3% | 3,600 |
| 2024/11/29 | 1,960 | 1,960 | 1,949 | 1,952 | +1 | +0.1% | 2,800 |
| 2024/11/28 | 1,940 | 1,991 | 1,940 | 1,951 | +15 | +0.8% | 5,500 |
| 2024/11/27 | 1,959 | 1,980 | 1,931 | 1,936 | -5 | -0.3% | 14,400 |
| 2024/11/26 | 1,957 | 1,958 | 1,932 | 1,941 | -16 | -0.8% | 11,900 |
| 2024/11/25 | 1,950 | 1,970 | 1,950 | 1,957 | +12 | +0.6% | 10,400 |
| 2024/11/22 | 1,941 | 1,958 | 1,940 | 1,945 | +6 | +0.3% | 2,500 |
101～
150
件表示中 / 3735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 | 260,000円 | +1.1% | +6.4% | 3.08% | 7.72倍 | 0.56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 | 138,200円 | +2.4% | +0.7% | 2.75% | 14.12倍 | 0.55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 | 153,500円 | +10.8% | +15.8% | 2.93% | 18.24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 |
| 東陽倉 | 160,100円 | +1.1% | -5.8% | 4.37% | 9.24倍 | 0.45倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
| 杉村倉 | 75,100円 | -0.3% | -2.1% | 1.60% | 13.43倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
