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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 89 | 89 | 88 | 88 | ±0 | ±0% | 4,000 |
| 2011/10/20 | 89 | 89 | 88 | 88 | -1 | -1.1% | 11,000 |
| 2011/10/19 | 91 | 93 | 89 | 89 | ±0 | ±0% | 22,000 |
| 2011/10/18 | 88 | 89 | 88 | 89 | ±0 | ±0% | 2,000 |
| 2011/10/17 | 88 | 89 | 88 | 89 | +2 | +2.3% | 15,000 |
| 2011/10/14 | 87 | 87 | 87 | 87 | -1 | -1.1% | 34,000 |
| 2011/10/13 | 88 | 89 | 88 | 88 | -1 | -1.1% | 14,000 |
| 2011/10/12 | 89 | 89 | 87 | 89 | +1 | +1.1% | 30,000 |
| 2011/10/11 | 86 | 88 | 86 | 88 | +3 | +3.5% | 70,000 |
| 2011/10/07 | 85 | 86 | 85 | 85 | -2 | -2.3% | 33,000 |
| 2011/10/06 | 86 | 88 | 85 | 87 | +2 | +2.4% | 32,000 |
| 2011/10/05 | 87 | 87 | 85 | 85 | -3 | -3.4% | 51,000 |
| 2011/10/04 | 88 | 90 | 88 | 88 | -2 | -2.2% | 32,000 |
| 2011/10/03 | 93 | 93 | 90 | 90 | -3 | -3.2% | 9,000 |
| 2011/09/30 | 94 | 94 | 93 | 93 | ±0 | ±0% | 32,000 |
| 2011/09/29 | 93 | 93 | 92 | 93 | +1 | +1.1% | 14,000 |
| 2011/09/28 | 92 | 93 | 91 | 92 | ±0 | ±0% | 29,000 |
| 2011/09/27 | 90 | 92 | 89 | 92 | +3 | +3.4% | 20,000 |
| 2011/09/26 | 92 | 92 | 86 | 89 | -1 | -1.1% | 39,000 |
| 2011/09/22 | 93 | 94 | 90 | 90 | -2 | -2.2% | 21,000 |
| 2011/09/21 | 93 | 94 | 92 | 92 | -2 | -2.1% | 5,000 |
| 2011/09/20 | 95 | 95 | 93 | 94 | ±0 | ±0% | 5,000 |
| 2011/09/16 | 94 | 95 | 94 | 94 | ±0 | ±0% | 14,000 |
| 2011/09/15 | 92 | 94 | 92 | 94 | +3 | +3.3% | 9,000 |
| 2011/09/14 | 91 | 92 | 91 | 91 | ±0 | ±0% | 14,000 |
| 2011/09/13 | 92 | 93 | 91 | 91 | -2 | -2.2% | 20,000 |
| 2011/09/12 | 94 | 94 | 91 | 93 | -1 | -1.1% | 41,000 |
| 2011/09/09 | 92 | 94 | 92 | 94 | +1 | +1.1% | 49,000 |
| 2011/09/08 | 95 | 95 | 93 | 93 | -2 | -2.1% | 20,000 |
| 2011/09/07 | 95 | 95 | 94 | 95 | -1 | -1% | 18,000 |
| 2011/09/06 | 96 | 96 | 93 | 96 | -1 | -1% | 36,000 |
| 2011/09/05 | 96 | 97 | 96 | 97 | -1 | -1% | 12,000 |
| 2011/09/02 | 100 | 100 | 98 | 98 | -2 | -2% | 14,000 |
| 2011/09/01 | 100 | 100 | 99 | 100 | ±0 | ±0% | 22,000 |
| 2011/08/31 | 100 | 100 | 99 | 100 | -1 | -1% | 16,000 |
| 2011/08/30 | 100 | 101 | 99 | 101 | +1 | +1% | 36,000 |
| 2011/08/29 | 98 | 100 | 98 | 100 | +3 | +3.1% | 39,000 |
| 2011/08/26 | 98 | 99 | 97 | 97 | ±0 | ±0% | 58,000 |
| 2011/08/25 | 98 | 98 | 97 | 97 | -1 | -1% | 22,000 |
| 2011/08/24 | 98 | 98 | 97 | 98 | +2 | +2.1% | 6,000 |
| 2011/08/23 | 96 | 97 | 95 | 96 | ±0 | ±0% | 57,000 |
| 2011/08/22 | 97 | 97 | 96 | 96 | -2 | -2% | 30,000 |
| 2011/08/19 | 94 | 98 | 94 | 98 | +1 | +1% | 68,000 |
| 2011/08/18 | 97 | 98 | 96 | 97 | +3 | +3.2% | 79,000 |
| 2011/08/17 | 96 | 96 | 93 | 94 | -2 | -2.1% | 22,000 |
| 2011/08/16 | 96 | 96 | 95 | 96 | -2 | -2% | 21,000 |
| 2011/08/15 | 95 | 98 | 95 | 98 | +4 | +4.3% | 71,000 |
| 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 |
3301～
3350
件表示中 / 3683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 | 222,100円 | +7.5% | +0.4% | 3.15% | 6.90倍 | 0.50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 | 171,700円 | +9.4% | +13.6% | 4.66% | 10.69倍 | 1.22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 | 113,000円 | +10.2% | +4.2% | 3.98% | 20.29倍 | 1.64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 | 69,600円 | +1.4% | +0.4% | 2.16% | 12.94倍 | 0.70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 |
| 東陽倉 | 144,800円 | +4.0% | -1.1% | 4.14% | 7.83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 |
市場注目の銘柄
チャート関連のコラム
