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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,018 | 2,019 | 2,001 | 2,002 | -2 | -0.1% | 5,100 |
| 2024/04/11 | 2,011 | 2,039 | 2,003 | 2,004 | -30 | -1.5% | 5,600 |
| 2024/04/10 | 1,980 | 2,049 | 1,979 | 2,034 | +49 | +2.5% | 13,200 |
| 2024/04/09 | 2,010 | 2,010 | 1,972 | 1,985 | -30 | -1.5% | 7,100 |
| 2024/04/08 | 1,992 | 2,055 | 1,992 | 2,015 | +23 | +1.2% | 10,300 |
| 2024/04/05 | 2,030 | 2,030 | 1,990 | 1,992 | -71 | -3.4% | 13,900 |
| 2024/04/04 | 2,021 | 2,070 | 2,017 | 2,063 | +42 | +2.1% | 16,400 |
| 2024/04/03 | 1,963 | 2,037 | 1,963 | 2,021 | +58 | +3% | 13,000 |
| 2024/04/02 | 1,950 | 2,007 | 1,950 | 1,963 | +13 | +0.7% | 6,900 |
| 2024/04/01 | 2,047 | 2,047 | 1,945 | 1,950 | -75 | -3.7% | 12,300 |
| 2024/03/29 | 1,998 | 2,030 | 1,998 | 2,025 | +34 | +1.7% | 3,800 |
| 2024/03/28 | 2,049 | 2,049 | 1,991 | 1,991 | -61 | -3% | 10,600 |
| 2024/03/27 | 2,024 | 2,077 | 2,024 | 2,052 | +41 | +2% | 12,600 |
| 2024/03/26 | 2,032 | 2,047 | 2,011 | 2,011 | -22 | -1.1% | 5,400 |
| 2024/03/25 | 2,066 | 2,088 | 2,001 | 2,033 | -52 | -2.5% | 10,800 |
| 2024/03/22 | 2,058 | 2,085 | 2,039 | 2,085 | +29 | +1.4% | 12,100 |
| 2024/03/21 | 2,038 | 2,070 | 2,038 | 2,056 | +23 | +1.1% | 11,000 |
| 2024/03/19 | 1,995 | 2,039 | 1,995 | 2,033 | +38 | +1.9% | 6,300 |
| 2024/03/18 | 2,025 | 2,039 | 1,961 | 1,995 | -13 | -0.6% | 20,100 |
| 2024/03/15 | 2,015 | 2,015 | 1,979 | 2,008 | +24 | +1.2% | 4,600 |
| 2024/03/14 | 2,010 | 2,010 | 1,974 | 1,984 | +15 | +0.8% | 8,000 |
| 2024/03/13 | 1,997 | 1,999 | 1,969 | 1,969 | -15 | -0.8% | 3,700 |
| 2024/03/12 | 1,958 | 1,993 | 1,958 | 1,984 | +9 | +0.5% | 4,600 |
| 2024/03/11 | 1,960 | 1,975 | 1,936 | 1,975 | +12 | +0.6% | 13,800 |
| 2024/03/08 | 1,960 | 1,981 | 1,951 | 1,963 | -4 | -0.2% | 5,400 |
| 2024/03/07 | 1,990 | 2,009 | 1,967 | 1,967 | -17 | -0.9% | 10,100 |
| 2024/03/06 | 1,980 | 2,000 | 1,966 | 1,984 | +9 | +0.5% | 4,600 |
| 2024/03/05 | 1,961 | 1,997 | 1,958 | 1,975 | +15 | +0.8% | 5,900 |
| 2024/03/04 | 2,004 | 2,011 | 1,959 | 1,960 | -20 | -1% | 11,800 |
| 2024/03/01 | 2,010 | 2,012 | 1,971 | 1,980 | -28 | -1.4% | 14,000 |
| 2024/02/29 | 2,000 | 2,010 | 1,990 | 2,008 | +25 | +1.3% | 4,700 |
| 2024/02/28 | 1,990 | 2,001 | 1,981 | 1,983 | -18 | -0.9% | 4,100 |
| 2024/02/27 | 1,976 | 2,010 | 1,975 | 2,001 | +42 | +2.1% | 18,700 |
| 2024/02/26 | 1,950 | 1,970 | 1,927 | 1,959 | +16 | +0.8% | 21,200 |
| 2024/02/22 | 1,940 | 1,955 | 1,912 | 1,943 | +27 | +1.4% | 16,100 |
| 2024/02/21 | 1,956 | 1,960 | 1,910 | 1,916 | -40 | -2% | 7,700 |
| 2024/02/20 | 1,968 | 1,968 | 1,941 | 1,956 | +7 | +0.4% | 4,100 |
| 2024/02/19 | 1,965 | 1,992 | 1,921 | 1,949 | -16 | -0.8% | 15,700 |
| 2024/02/16 | 1,910 | 1,994 | 1,910 | 1,965 | +57 | +3% | 19,200 |
| 2024/02/15 | 1,985 | 1,999 | 1,907 | 1,908 | -77 | -3.9% | 11,900 |
| 2024/02/14 | 1,980 | 1,995 | 1,979 | 1,985 | -3 | -0.2% | 9,200 |
| 2024/02/13 | 1,960 | 1,995 | 1,960 | 1,988 | +75 | +3.9% | 17,900 |
| 2024/02/09 | 1,930 | 1,962 | 1,913 | 1,913 | -16 | -0.8% | 11,800 |
| 2024/02/08 | 1,972 | 1,972 | 1,926 | 1,929 | -3 | -0.2% | 7,600 |
| 2024/02/07 | 1,925 | 1,968 | 1,925 | 1,932 | +16 | +0.8% | 10,700 |
| 2024/02/06 | 1,927 | 1,954 | 1,916 | 1,916 | +4 | +0.2% | 10,400 |
| 2024/02/05 | 1,920 | 1,921 | 1,890 | 1,912 | -5 | -0.3% | 13,600 |
| 2024/02/02 | 1,926 | 1,932 | 1,913 | 1,917 | +12 | +0.6% | 3,700 |
| 2024/02/01 | 1,923 | 1,952 | 1,905 | 1,905 | -18 | -0.9% | 8,200 |
| 2024/01/31 | 1,950 | 1,960 | 1,917 | 1,923 | -2 | -0.1% | 7,600 |
151～
200
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
