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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 93 | 94 | 93 | 94 | +2 | +2.2% | 41,000 |
| 2011/08/11 | 88 | 93 | 88 | 92 | -1 | -1.1% | 78,000 |
| 2011/08/10 | 90 | 93 | 89 | 93 | +7 | +8.1% | 90,000 |
| 2011/08/09 | 85 | 87 | 81 | 86 | -3 | -3.4% | 254,000 |
| 2011/08/08 | 89 | 90 | 89 | 89 | -3 | -3.3% | 58,000 |
| 2011/08/05 | 90 | 92 | 90 | 92 | -1 | -1.1% | 50,000 |
| 2011/08/04 | 93 | 93 | 93 | 93 | ±0 | ±0% | 9,000 |
| 2011/08/03 | 93 | 93 | 93 | 93 | ±0 | ±0% | 29,000 |
| 2011/08/02 | 93 | 93 | 93 | 93 | ±0 | ±0% | 27,000 |
| 2011/08/01 | 90 | 93 | 90 | 93 | +1 | +1.1% | 56,000 |
| 2011/07/29 | 95 | 95 | 92 | 92 | -3 | -3.2% | 83,000 |
| 2011/07/28 | 94 | 95 | 94 | 95 | +1 | +1.1% | 39,000 |
| 2011/07/27 | 97 | 97 | 94 | 94 | -5 | -5.1% | 119,000 |
| 2011/07/26 | 95 | 100 | 95 | 99 | +5 | +5.3% | 230,000 |
| 2011/07/25 | 94 | 94 | 94 | 94 | ±0 | ±0% | 13,000 |
| 2011/07/22 | 94 | 94 | 94 | 94 | -1 | -1.1% | 12,000 |
| 2011/07/21 | 97 | 97 | 93 | 95 | -2 | -2.1% | 98,000 |
| 2011/07/20 | 98 | 98 | 96 | 97 | -1 | -1% | 36,000 |
| 2011/07/19 | 96 | 98 | 96 | 98 | +2 | +2.1% | 69,000 |
| 2011/07/15 | 95 | 96 | 95 | 96 | ±0 | ±0% | 33,000 |
| 2011/07/14 | 96 | 96 | 95 | 96 | +1 | +1.1% | 57,000 |
| 2011/07/13 | 96 | 96 | 95 | 95 | ±0 | ±0% | 52,000 |
| 2011/07/12 | 95 | 95 | 95 | 95 | -2 | -2.1% | 40,000 |
| 2011/07/11 | 93 | 97 | 92 | 97 | +6 | +6.6% | 311,000 |
| 2011/07/08 | 93 | 93 | 91 | 91 | ±0 | ±0% | 28,000 |
| 2011/07/07 | 93 | 93 | 91 | 91 | -1 | -1.1% | 11,000 |
| 2011/07/06 | 91 | 93 | 91 | 92 | +1 | +1.1% | 35,000 |
| 2011/07/05 | 91 | 92 | 91 | 91 | -2 | -2.2% | 14,000 |
| 2011/07/04 | 95 | 95 | 93 | 93 | ±0 | ±0% | 21,000 |
| 2011/07/01 | 90 | 93 | 90 | 93 | +3 | +3.3% | 48,000 |
| 2011/06/30 | 88 | 90 | 88 | 90 | +2 | +2.3% | 24,000 |
| 2011/06/29 | 89 | 89 | 87 | 88 | ±0 | ±0% | 59,000 |
| 2011/06/28 | 88 | 89 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2011/06/27 | 89 | 89 | 87 | 88 | -2 | -2.2% | 44,000 |
| 2011/06/24 | 90 | 90 | 89 | 90 | +1 | +1.1% | 12,000 |
| 2011/06/23 | 89 | 89 | 88 | 89 | +1 | +1.1% | 29,000 |
| 2011/06/22 | 87 | 88 | 86 | 88 | ±0 | ±0% | 45,000 |
| 2011/06/21 | 87 | 89 | 87 | 88 | +1 | +1.1% | 25,000 |
| 2011/06/20 | 85 | 87 | 85 | 87 | +3 | +3.6% | 36,000 |
| 2011/06/17 | 86 | 86 | 84 | 84 | -1 | -1.2% | 31,000 |
| 2011/06/16 | 85 | 86 | 85 | 85 | -1 | -1.2% | 18,000 |
| 2011/06/15 | 87 | 87 | 86 | 86 | -1 | -1.1% | 31,000 |
| 2011/06/14 | 86 | 88 | 86 | 87 | +1 | +1.2% | 34,000 |
| 2011/06/13 | 84 | 88 | 84 | 86 | +1 | +1.2% | 44,000 |
| 2011/06/10 | 87 | 87 | 85 | 85 | -1 | -1.2% | 71,000 |
| 2011/06/09 | 86 | 86 | 85 | 86 | ±0 | ±0% | 14,000 |
| 2011/06/08 | 86 | 86 | 85 | 86 | ±0 | ±0% | 13,000 |
| 2011/06/07 | 85 | 86 | 83 | 86 | +1 | +1.2% | 26,000 |
| 2011/06/06 | 86 | 86 | 84 | 85 | -1 | -1.2% | 30,000 |
| 2011/06/03 | 87 | 87 | 86 | 86 | -1 | -1.1% | 16,000 |
3251～
3300
件表示中 / 3586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 | 195,700円 | +7.5% | +0.4% | 3.58% | 6.09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 | 178,700円 | +10.4% | -13.4% | 4.76% | 12.00倍 | 1.28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 | 93,700円 | +10.2% | +4.2% | 4.80% | 16.33倍 | 1.31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 | 147,000円 | +4.0% | -1.1% | 4.08% | 7.95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 | 96,000円 | +15.4% | +12.8% | 2.71% | 11.00倍 | 2.92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
