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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,634 | 1,689 | 1,634 | 1,674 | +21 | +1.3% | 10,700 |
| 2017/11/10 | 1,650 | 1,663 | 1,644 | 1,653 | -27 | -1.6% | 6,000 |
| 2017/11/09 | 1,691 | 1,696 | 1,675 | 1,680 | -16 | -0.9% | 14,800 |
| 2017/11/08 | 1,717 | 1,717 | 1,688 | 1,696 | -19 | -1.1% | 17,700 |
| 2017/11/07 | 1,688 | 1,719 | 1,679 | 1,715 | +27 | +1.6% | 21,300 |
| 2017/11/06 | 1,679 | 1,695 | 1,678 | 1,688 | +20 | +1.2% | 8,600 |
| 2017/11/02 | 1,677 | 1,680 | 1,658 | 1,668 | -7 | -0.4% | 10,000 |
| 2017/11/01 | 1,680 | 1,680 | 1,661 | 1,675 | +8 | +0.5% | 24,500 |
| 2017/10/31 | 1,662 | 1,669 | 1,650 | 1,667 | ±0 | ±0% | 8,300 |
| 2017/10/30 | 1,656 | 1,667 | 1,649 | 1,667 | +12 | +0.7% | 8,400 |
| 2017/10/27 | 1,640 | 1,655 | 1,640 | 1,655 | +16 | +1% | 4,200 |
| 2017/10/26 | 1,648 | 1,650 | 1,630 | 1,639 | -4 | -0.2% | 4,200 |
| 2017/10/25 | 1,640 | 1,655 | 1,639 | 1,643 | -4 | -0.2% | 7,200 |
| 2017/10/24 | 1,637 | 1,651 | 1,630 | 1,647 | -8 | -0.5% | 6,400 |
| 2017/10/23 | 1,639 | 1,656 | 1,639 | 1,655 | +16 | +1% | 1,800 |
| 2017/10/20 | 1,648 | 1,648 | 1,637 | 1,639 | -14 | -0.8% | 2,000 |
| 2017/10/19 | 1,657 | 1,658 | 1,653 | 1,653 | -9 | -0.5% | 3,400 |
| 2017/10/18 | 1,658 | 1,663 | 1,650 | 1,662 | +1 | +0.1% | 4,200 |
| 2017/10/17 | 1,666 | 1,670 | 1,654 | 1,661 | -5 | -0.3% | 8,000 |
| 2017/10/16 | 1,678 | 1,680 | 1,665 | 1,666 | -7 | -0.4% | 7,200 |
| 2017/10/13 | 1,680 | 1,680 | 1,667 | 1,673 | +3 | +0.2% | 7,000 |
| 2017/10/12 | 1,680 | 1,680 | 1,653 | 1,670 | -8 | -0.5% | 5,600 |
| 2017/10/11 | 1,675 | 1,678 | 1,658 | 1,678 | +3 | +0.2% | 3,800 |
| 2017/10/10 | 1,658 | 1,677 | 1,648 | 1,675 | +17 | +1% | 6,400 |
| 2017/10/06 | 1,654 | 1,660 | 1,646 | 1,658 | +4 | +0.2% | 4,500 |
| 2017/10/05 | 1,656 | 1,658 | 1,645 | 1,654 | -4 | -0.2% | 8,100 |
| 2017/10/04 | 1,655 | 1,660 | 1,650 | 1,658 | +1 | +0.1% | 2,500 |
| 2017/10/03 | 1,645 | 1,665 | 1,645 | 1,657 | +3 | +0.2% | 5,000 |
| 2017/10/02 | 1,661 | 1,665 | 1,647 | 1,654 | -6 | -0.4% | 1,500 |
| 2017/09/29 | 1,657 | 1,662 | 1,656 | 1,660 | -9 | -0.5% | 1,800 |
| 2017/09/28 | 1,668 | 1,671 | 1,651 | 1,669 | -11 | -0.7% | 4,900 |
| 2017/09/27 | 1,623 | 1,680 | 1,623 | 1,680 | +1,516 | +924.4% | 8,400 |
| 2017/09/26 | 166 | 167 | 164 | 164 | -2 | -1.2% | 166,000 |
| 2017/09/25 | 166 | 167 | 164 | 166 | ±0 | ±0% | 84,000 |
| 2017/09/22 | 165 | 166 | 164 | 166 | +3 | +1.8% | 78,000 |
| 2017/09/21 | 166 | 166 | 163 | 163 | -3 | -1.8% | 93,000 |
| 2017/09/20 | 165 | 166 | 164 | 166 | +2 | +1.2% | 66,000 |
| 2017/09/19 | 164 | 166 | 163 | 164 | -1 | -0.6% | 63,000 |
| 2017/09/15 | 164 | 166 | 162 | 165 | -1 | -0.6% | 153,000 |
| 2017/09/14 | 166 | 167 | 164 | 166 | +2 | +1.2% | 97,000 |
| 2017/09/13 | 165 | 167 | 163 | 164 | -1 | -0.6% | 90,000 |
| 2017/09/12 | 164 | 166 | 162 | 165 | +1 | +0.6% | 102,000 |
| 2017/09/11 | 163 | 165 | 163 | 164 | +2 | +1.2% | 63,000 |
| 2017/09/08 | 159 | 162 | 159 | 162 | +1 | +0.6% | 82,000 |
| 2017/09/07 | 163 | 163 | 158 | 161 | -1 | -0.6% | 147,000 |
| 2017/09/06 | 159 | 162 | 158 | 162 | +2 | +1.3% | 71,000 |
| 2017/09/05 | 160 | 163 | 160 | 160 | -1 | -0.6% | 26,000 |
| 2017/09/04 | 160 | 161 | 159 | 161 | -1 | -0.6% | 63,000 |
| 2017/09/01 | 159 | 162 | 159 | 162 | +3 | +1.9% | 57,000 |
| 2017/08/31 | 160 | 161 | 159 | 159 | -1 | -0.6% | 48,000 |
1901～
1950
件表示中 / 3770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 | 274,400円 | +1.1% | +6.4% | 2.92% | 8.15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 | 144,200円 | +2.4% | +0.7% | 2.64% | 14.70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 | 153,700円 | +10.8% | +15.8% | 2.93% | 18.26倍 | 2.05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 | 99,400円 | -0.3% | -2.1% | 1.21% | 17.86倍 | 0.97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 | 128,500円 | +20.2% | +21.7% | 2.33% | 12.32倍 | 3.51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
