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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 87 | 89 | 87 | 88 | -1 | -1.1% | 102,000 |
| 2011/05/31 | 87 | 89 | 87 | 89 | +1 | +1.1% | 46,000 |
| 2011/05/30 | 90 | 90 | 88 | 88 | -2 | -2.2% | 35,000 |
| 2011/05/27 | 90 | 90 | 90 | 90 | -1 | -1.1% | 10,000 |
| 2011/05/26 | 92 | 92 | 91 | 91 | ±0 | ±0% | 16,000 |
| 2011/05/25 | 91 | 92 | 91 | 91 | -1 | -1.1% | 67,000 |
| 2011/05/24 | 92 | 93 | 91 | 92 | ±0 | ±0% | 19,000 |
| 2011/05/23 | 94 | 94 | 92 | 92 | ±0 | ±0% | 10,000 |
| 2011/05/20 | 92 | 93 | 91 | 92 | +1 | +1.1% | 24,000 |
| 2011/05/19 | 95 | 95 | 91 | 91 | -3 | -3.2% | 51,000 |
| 2011/05/18 | 91 | 94 | 91 | 94 | +3 | +3.3% | 38,000 |
| 2011/05/17 | 92 | 92 | 91 | 91 | -1 | -1.1% | 32,000 |
| 2011/05/16 | 94 | 94 | 92 | 92 | -2 | -2.1% | 54,000 |
| 2011/05/13 | 96 | 96 | 94 | 94 | -1 | -1.1% | 76,000 |
| 2011/05/12 | 97 | 97 | 95 | 95 | -2 | -2.1% | 52,000 |
| 2011/05/11 | 98 | 100 | 97 | 97 | -1 | -1% | 143,000 |
| 2011/05/10 | 94 | 103 | 94 | 98 | +6 | +6.5% | 1,264,000 |
| 2011/05/09 | 92 | 93 | 92 | 92 | -1 | -1.1% | 26,000 |
| 2011/05/06 | 93 | 93 | 93 | 93 | -2 | -2.1% | 38,000 |
| 2011/05/02 | 93 | 95 | 93 | 95 | +3 | +3.3% | 45,000 |
| 2011/04/28 | 91 | 92 | 91 | 92 | ±0 | ±0% | 68,000 |
| 2011/04/27 | 93 | 93 | 91 | 92 | -1 | -1.1% | 49,000 |
| 2011/04/26 | 94 | 94 | 93 | 93 | ±0 | ±0% | 59,000 |
| 2011/04/25 | 94 | 94 | 93 | 93 | -1 | -1.1% | 28,000 |
| 2011/04/22 | 93 | 94 | 93 | 94 | ±0 | ±0% | 51,000 |
| 2011/04/21 | 95 | 95 | 93 | 94 | ±0 | ±0% | 53,000 |
| 2011/04/20 | 95 | 96 | 94 | 94 | -1 | -1.1% | 36,000 |
| 2011/04/19 | 95 | 95 | 94 | 95 | ±0 | ±0% | 25,000 |
| 2011/04/18 | 96 | 96 | 94 | 95 | +1 | +1.1% | 34,000 |
| 2011/04/15 | 96 | 105 | 94 | 94 | -1 | -1.1% | 456,000 |
| 2011/04/14 | 94 | 97 | 94 | 95 | +1 | +1.1% | 95,000 |
| 2011/04/13 | 94 | 96 | 94 | 94 | +1 | +1.1% | 94,000 |
| 2011/04/12 | 93 | 95 | 93 | 93 | -2 | -2.1% | 31,000 |
| 2011/04/11 | 95 | 96 | 94 | 95 | ±0 | ±0% | 88,000 |
| 2011/04/08 | 92 | 98 | 91 | 95 | +1 | +1.1% | 163,000 |
| 2011/04/07 | 95 | 96 | 94 | 94 | -4 | -4.1% | 153,000 |
| 2011/04/06 | 98 | 98 | 92 | 98 | -3 | -3% | 900,000 |
| 2011/04/05 | 96 | 119 | 96 | 101 | +7 | +7.4% | 4,858,000 |
| 2011/04/04 | 91 | 95 | 91 | 94 | +2 | +2.2% | 31,000 |
| 2011/04/01 | 92 | 94 | 91 | 92 | -1 | -1.1% | 44,000 |
| 2011/03/31 | 91 | 93 | 91 | 93 | ±0 | ±0% | 26,000 |
| 2011/03/30 | 93 | 93 | 90 | 93 | ±0 | ±0% | 27,000 |
| 2011/03/29 | 89 | 93 | 89 | 93 | +2 | +2.2% | 41,000 |
| 2011/03/28 | 92 | 92 | 88 | 91 | -1 | -1.1% | 59,000 |
| 2011/03/25 | 91 | 94 | 90 | 92 | +2 | +2.2% | 84,000 |
| 2011/03/24 | 89 | 94 | 88 | 90 | +2 | +2.3% | 73,000 |
| 2011/03/23 | 89 | 89 | 87 | 88 | +1 | +1.1% | 30,000 |
| 2011/03/22 | 87 | 89 | 83 | 87 | +5 | +6.1% | 50,000 |
| 2011/03/18 | 79 | 82 | 79 | 82 | +4 | +5.1% | 55,000 |
| 2011/03/17 | 72 | 78 | 71 | 78 | +1 | +1.3% | 169,000 |
3301～
3350
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 | 194,200円 | +7.5% | +0.4% | 3.60% | 6.04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 | 175,400円 | +10.4% | -13.4% | 4.85% | 11.77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 | 95,500円 | +10.2% | +4.2% | 4.71% | 16.64倍 | 1.34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 | 146,100円 | +4.0% | -1.1% | 4.11% | 7.90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 | 94,700円 | +15.4% | +12.8% | 2.75% | 10.85倍 | 2.88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
