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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 97 | 97 | 95 | 95 | -2 | -2.1% | 21,000 |
| 2010/07/22 | 97 | 97 | 96 | 97 | +1 | +1% | 29,000 |
| 2010/07/21 | 97 | 97 | 96 | 96 | -1 | -1% | 14,000 |
| 2010/07/20 | 96 | 97 | 96 | 97 | -1 | -1% | 29,000 |
| 2010/07/16 | 100 | 100 | 96 | 98 | -1 | -1% | 34,000 |
| 2010/07/15 | 98 | 99 | 98 | 99 | +1 | +1% | 38,000 |
| 2010/07/14 | 98 | 99 | 98 | 98 | +1 | +1% | 14,000 |
| 2010/07/13 | 97 | 98 | 97 | 97 | ±0 | ±0% | 16,000 |
| 2010/07/12 | 99 | 99 | 97 | 97 | +1 | +1% | 23,000 |
| 2010/07/09 | 96 | 97 | 96 | 96 | ±0 | ±0% | 41,000 |
| 2010/07/08 | 98 | 98 | 96 | 96 | +1 | +1.1% | 15,000 |
| 2010/07/07 | 98 | 98 | 95 | 95 | -1 | -1% | 43,000 |
| 2010/07/06 | 95 | 97 | 94 | 96 | +1 | +1.1% | 70,000 |
| 2010/07/05 | 96 | 96 | 95 | 95 | -1 | -1% | 38,000 |
| 2010/07/02 | 95 | 96 | 95 | 96 | +2 | +2.1% | 37,000 |
| 2010/07/01 | 94 | 94 | 93 | 94 | -1 | -1.1% | 61,000 |
| 2010/06/30 | 96 | 96 | 92 | 95 | -3 | -3.1% | 139,000 |
| 2010/06/29 | 98 | 98 | 97 | 98 | ±0 | ±0% | 42,000 |
| 2010/06/28 | 99 | 99 | 98 | 98 | ±0 | ±0% | 25,000 |
| 2010/06/25 | 99 | 99 | 98 | 98 | -2 | -2% | 24,000 |
| 2010/06/24 | 99 | 100 | 99 | 100 | ±0 | ±0% | 27,000 |
| 2010/06/23 | 99 | 100 | 99 | 100 | ±0 | ±0% | 38,000 |
| 2010/06/22 | 101 | 101 | 99 | 100 | -2 | -2% | 36,000 |
| 2010/06/21 | 100 | 102 | 99 | 102 | +2 | +2% | 42,000 |
| 2010/06/18 | 99 | 101 | 98 | 100 | ±0 | ±0% | 46,000 |
| 2010/06/17 | 100 | 100 | 99 | 100 | +1 | +1% | 23,000 |
| 2010/06/16 | 100 | 100 | 99 | 99 | ±0 | ±0% | 50,000 |
| 2010/06/15 | 100 | 100 | 99 | 99 | ±0 | ±0% | 25,000 |
| 2010/06/14 | 98 | 99 | 98 | 99 | +2 | +2.1% | 39,000 |
| 2010/06/11 | 98 | 98 | 97 | 97 | ±0 | ±0% | 86,000 |
| 2010/06/10 | 97 | 97 | 95 | 97 | +1 | +1% | 43,000 |
| 2010/06/09 | 96 | 96 | 95 | 96 | -1 | -1% | 61,000 |
| 2010/06/08 | 95 | 97 | 95 | 97 | +1 | +1% | 50,000 |
| 2010/06/07 | 98 | 98 | 96 | 96 | -5 | -5% | 93,000 |
| 2010/06/04 | 100 | 101 | 100 | 101 | +1 | +1% | 24,000 |
| 2010/06/03 | 99 | 100 | 99 | 100 | +1 | +1% | 46,000 |
| 2010/06/02 | 98 | 100 | 98 | 99 | ±0 | ±0% | 89,000 |
| 2010/06/01 | 100 | 100 | 98 | 99 | ±0 | ±0% | 29,000 |
| 2010/05/31 | 98 | 101 | 98 | 99 | +1 | +1% | 79,000 |
| 2010/05/28 | 99 | 99 | 97 | 98 | ±0 | ±0% | 69,000 |
| 2010/05/27 | 97 | 98 | 96 | 98 | +1 | +1% | 69,000 |
| 2010/05/26 | 99 | 99 | 96 | 97 | -1 | -1% | 90,000 |
| 2010/05/25 | 97 | 99 | 96 | 98 | ±0 | ±0% | 88,000 |
| 2010/05/24 | 98 | 99 | 97 | 98 | +1 | +1% | 84,000 |
| 2010/05/21 | 98 | 98 | 96 | 97 | -5 | -4.9% | 220,000 |
| 2010/05/20 | 104 | 104 | 101 | 102 | -2 | -1.9% | 109,000 |
| 2010/05/19 | 104 | 104 | 101 | 104 | -1 | -1% | 113,000 |
| 2010/05/18 | 110 | 112 | 103 | 105 | -4 | -3.7% | 108,000 |
| 2010/05/17 | 112 | 112 | 109 | 109 | -4 | -3.5% | 84,000 |
| 2010/05/14 | 113 | 115 | 112 | 113 | -2 | -1.7% | 99,000 |
3601～
3650
件表示中 / 3677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 | 218,800円 | +7.5% | +0.4% | 3.20% | 6.80倍 | 0.49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 | 169,600円 | +9.4% | +13.6% | 4.72% | 10.56倍 | 1.21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 | 107,300円 | +10.2% | +4.2% | 4.19% | 19.27倍 | 1.55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 | 71,200円 | +1.4% | +0.4% | 2.11% | 13.24倍 | 0.71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 | 141,800円 | +4.0% | -1.1% | 4.23% | 7.66倍 | 0.42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
