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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 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 |
| 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 |
3401～
3450
件表示中 / 3769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 | 273,300円 | +1.1% | +6.4% | 2.93% | 8.11倍 | 0.59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 |
| 中央倉 | 144,300円 | +2.4% | +0.7% | 2.63% | 14.72倍 | 0.58倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| エージーピー | 154,000円 | +10.8% | +15.8% | 2.92% | 18.30倍 | 2.05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 | 104,200円 | -0.3% | -2.1% | 1.15% | 18.72倍 | 1.02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 |
| ファイズＨＤ | 133,500円 | +20.2% | +21.7% | 2.25% | 12.80倍 | 3.65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
