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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 95 | 95 | 93 | 93 | -2 | -2.1% | 31,000 |
| 2010/12/29 | 94 | 95 | 94 | 95 | ±0 | ±0% | 17,000 |
| 2010/12/28 | 92 | 95 | 92 | 95 | +2 | +2.2% | 60,000 |
| 2010/12/27 | 94 | 94 | 92 | 93 | -2 | -2.1% | 95,000 |
| 2010/12/24 | 97 | 98 | 95 | 95 | -3 | -3.1% | 44,000 |
| 2010/12/22 | 99 | 99 | 98 | 98 | ±0 | ±0% | 46,000 |
| 2010/12/21 | 96 | 98 | 96 | 98 | -1 | -1% | 105,000 |
| 2010/12/20 | 100 | 100 | 99 | 99 | -1 | -1% | 69,000 |
| 2010/12/17 | 100 | 101 | 100 | 100 | +1 | +1% | 62,000 |
| 2010/12/16 | 102 | 102 | 99 | 99 | -3 | -2.9% | 112,000 |
| 2010/12/15 | 101 | 102 | 100 | 102 | -2 | -1.9% | 400,000 |
| 2010/12/14 | 90 | 110 | 90 | 104 | +14 | +15.6% | 1,276,000 |
| 2010/12/13 | 88 | 90 | 88 | 90 | +1 | +1.1% | 41,000 |
| 2010/12/10 | 89 | 89 | 87 | 89 | +1 | +1.1% | 107,000 |
| 2010/12/09 | 89 | 89 | 86 | 88 | -1 | -1.1% | 78,000 |
| 2010/12/08 | 88 | 89 | 87 | 89 | +1 | +1.1% | 35,000 |
| 2010/12/07 | 88 | 88 | 87 | 88 | ±0 | ±0% | 30,000 |
| 2010/12/06 | 88 | 88 | 87 | 88 | ±0 | ±0% | 47,000 |
| 2010/12/03 | 87 | 88 | 87 | 88 | +2 | +2.3% | 11,000 |
| 2010/12/02 | 87 | 88 | 86 | 86 | ±0 | ±0% | 33,000 |
| 2010/12/01 | 85 | 86 | 85 | 86 | -1 | -1.1% | 38,000 |
| 2010/11/30 | 87 | 87 | 85 | 87 | -1 | -1.1% | 58,000 |
| 2010/11/29 | 88 | 89 | 87 | 88 | +1 | +1.1% | 21,000 |
| 2010/11/26 | 88 | 91 | 87 | 87 | ±0 | ±0% | 76,000 |
| 2010/11/25 | 87 | 88 | 85 | 87 | +1 | +1.2% | 50,000 |
| 2010/11/24 | 85 | 86 | 85 | 86 | +1 | +1.2% | 32,000 |
| 2010/11/22 | 85 | 86 | 85 | 85 | ±0 | ±0% | 23,000 |
| 2010/11/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 30,000 |
| 2010/11/18 | 84 | 87 | 84 | 86 | +2 | +2.4% | 31,000 |
| 2010/11/17 | 83 | 84 | 83 | 84 | +1 | +1.2% | 75,000 |
| 2010/11/16 | 84 | 84 | 83 | 83 | -1 | -1.2% | 60,000 |
| 2010/11/15 | 84 | 84 | 84 | 84 | +2 | +2.4% | 75,000 |
| 2010/11/12 | 83 | 85 | 82 | 82 | -2 | -2.4% | 104,000 |
| 2010/11/11 | 82 | 84 | 82 | 84 | ±0 | ±0% | 62,000 |
| 2010/11/10 | 83 | 86 | 82 | 84 | +2 | +2.4% | 101,000 |
| 2010/11/09 | 84 | 84 | 82 | 82 | -2 | -2.4% | 30,000 |
| 2010/11/08 | 82 | 85 | 81 | 84 | +4 | +5% | 77,000 |
| 2010/11/05 | 79 | 80 | 79 | 80 | +2 | +2.6% | 37,000 |
| 2010/11/04 | 75 | 78 | 75 | 78 | +4 | +5.4% | 37,000 |
| 2010/11/02 | 76 | 76 | 74 | 74 | -2 | -2.6% | 98,000 |
| 2010/11/01 | 78 | 78 | 76 | 76 | -4 | -5% | 92,000 |
| 2010/10/29 | 82 | 82 | 80 | 80 | -2 | -2.4% | 43,000 |
| 2010/10/28 | 82 | 82 | 81 | 82 | ±0 | ±0% | 46,000 |
| 2010/10/27 | 83 | 83 | 82 | 82 | -2 | -2.4% | 32,000 |
| 2010/10/26 | 85 | 85 | 82 | 84 | +2 | +2.4% | 19,000 |
| 2010/10/25 | 84 | 84 | 82 | 82 | -2 | -2.4% | 17,000 |
| 2010/10/22 | 83 | 84 | 82 | 84 | ±0 | ±0% | 23,000 |
| 2010/10/21 | 84 | 84 | 83 | 84 | ±0 | ±0% | 29,000 |
| 2010/10/20 | 84 | 84 | 83 | 84 | -2 | -2.3% | 37,000 |
| 2010/10/19 | 85 | 86 | 85 | 86 | ±0 | ±0% | 6,000 |
3401～
3450
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
