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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,979 | 2,000 | 1,921 | 1,925 | -35 | -1.8% | 48,300 |
| 2024/01/29 | 1,900 | 1,960 | 1,900 | 1,960 | +122 | +6.6% | 21,600 |
| 2024/01/26 | 1,854 | 1,882 | 1,819 | 1,838 | -28 | -1.5% | 11,500 |
| 2024/01/25 | 1,869 | 1,880 | 1,853 | 1,866 | +16 | +0.9% | 7,400 |
| 2024/01/24 | 1,850 | 1,859 | 1,837 | 1,850 | +16 | +0.9% | 7,200 |
| 2024/01/23 | 1,820 | 1,863 | 1,820 | 1,834 | +15 | +0.8% | 12,500 |
| 2024/01/22 | 1,797 | 1,835 | 1,797 | 1,819 | +18 | +1% | 29,100 |
| 2024/01/19 | 1,800 | 1,814 | 1,799 | 1,801 | ±0 | ±0% | 6,700 |
| 2024/01/18 | 1,799 | 1,805 | 1,790 | 1,801 | +2 | +0.1% | 7,300 |
| 2024/01/17 | 1,777 | 1,809 | 1,777 | 1,799 | +35 | +2% | 13,100 |
| 2024/01/16 | 1,795 | 1,795 | 1,764 | 1,764 | -36 | -2% | 10,100 |
| 2024/01/15 | 1,794 | 1,813 | 1,794 | 1,800 | +7 | +0.4% | 4,900 |
| 2024/01/12 | 1,801 | 1,804 | 1,783 | 1,793 | ±0 | ±0% | 15,400 |
| 2024/01/11 | 1,821 | 1,835 | 1,790 | 1,793 | -22 | -1.2% | 13,300 |
| 2024/01/10 | 1,822 | 1,834 | 1,805 | 1,815 | -20 | -1.1% | 9,000 |
| 2024/01/09 | 1,788 | 1,842 | 1,785 | 1,835 | +58 | +3.3% | 11,800 |
| 2024/01/05 | 1,786 | 1,786 | 1,767 | 1,777 | +19 | +1.1% | 10,000 |
| 2024/01/04 | 1,759 | 1,769 | 1,753 | 1,758 | +5 | +0.3% | 10,100 |
| 2023/12/29 | 1,738 | 1,767 | 1,738 | 1,753 | +15 | +0.9% | 9,500 |
| 2023/12/28 | 1,780 | 1,780 | 1,736 | 1,738 | -17 | -1% | 6,500 |
| 2023/12/27 | 1,752 | 1,766 | 1,752 | 1,755 | -1 | -0.1% | 2,900 |
| 2023/12/26 | 1,763 | 1,766 | 1,756 | 1,756 | -6 | -0.3% | 4,200 |
| 2023/12/25 | 1,756 | 1,762 | 1,752 | 1,762 | +18 | +1% | 3,700 |
| 2023/12/22 | 1,730 | 1,750 | 1,728 | 1,744 | +5 | +0.3% | 22,500 |
| 2023/12/21 | 1,730 | 1,751 | 1,730 | 1,739 | -17 | -1% | 5,600 |
| 2023/12/20 | 1,752 | 1,760 | 1,745 | 1,756 | -5 | -0.3% | 6,400 |
| 2023/12/19 | 1,750 | 1,761 | 1,743 | 1,761 | +11 | +0.6% | 1,800 |
| 2023/12/18 | 1,741 | 1,753 | 1,734 | 1,750 | ±0 | ±0% | 3,200 |
| 2023/12/15 | 1,747 | 1,762 | 1,747 | 1,750 | +5 | +0.3% | 1,200 |
| 2023/12/14 | 1,785 | 1,785 | 1,745 | 1,745 | -5 | -0.3% | 6,200 |
| 2023/12/13 | 1,750 | 1,780 | 1,743 | 1,750 | -6 | -0.3% | 8,100 |
| 2023/12/12 | 1,779 | 1,781 | 1,752 | 1,756 | -9 | -0.5% | 6,600 |
| 2023/12/11 | 1,736 | 1,765 | 1,736 | 1,765 | +30 | +1.7% | 7,000 |
| 2023/12/08 | 1,741 | 1,765 | 1,730 | 1,735 | +1 | +0.1% | 12,900 |
| 2023/12/07 | 1,770 | 1,777 | 1,734 | 1,734 | -56 | -3.1% | 8,500 |
| 2023/12/06 | 1,760 | 1,808 | 1,760 | 1,790 | +30 | +1.7% | 10,900 |
| 2023/12/05 | 1,773 | 1,802 | 1,760 | 1,760 | -22 | -1.2% | 6,200 |
| 2023/12/04 | 1,806 | 1,811 | 1,782 | 1,782 | -20 | -1.1% | 3,900 |
| 2023/12/01 | 1,762 | 1,811 | 1,762 | 1,802 | +41 | +2.3% | 8,000 |
| 2023/11/30 | 1,774 | 1,774 | 1,761 | 1,761 | ±0 | ±0% | 1,200 |
| 2023/11/29 | 1,766 | 1,769 | 1,757 | 1,761 | -5 | -0.3% | 3,000 |
| 2023/11/28 | 1,756 | 1,766 | 1,745 | 1,766 | +10 | +0.6% | 3,200 |
| 2023/11/27 | 1,778 | 1,778 | 1,756 | 1,756 | -5 | -0.3% | 2,400 |
| 2023/11/24 | 1,781 | 1,781 | 1,758 | 1,761 | -5 | -0.3% | 5,100 |
| 2023/11/22 | 1,755 | 1,770 | 1,746 | 1,766 | +25 | +1.4% | 4,900 |
| 2023/11/21 | 1,738 | 1,742 | 1,724 | 1,741 | +5 | +0.3% | 13,700 |
| 2023/11/20 | 1,751 | 1,771 | 1,733 | 1,736 | -19 | -1.1% | 15,700 |
| 2023/11/17 | 1,746 | 1,771 | 1,718 | 1,755 | -16 | -0.9% | 15,200 |
| 2023/11/16 | 1,790 | 1,792 | 1,771 | 1,771 | -15 | -0.8% | 2,900 |
| 2023/11/15 | 1,787 | 1,788 | 1,774 | 1,786 | +16 | +0.9% | 5,500 |
201～
250
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
