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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 85 | 86 | 85 | 86 | ±0 | ±0% | 6,000 |
| 2010/10/18 | 84 | 86 | 84 | 86 | +2 | +2.4% | 18,000 |
| 2010/10/15 | 85 | 85 | 83 | 84 | -2 | -2.3% | 40,000 |
| 2010/10/14 | 85 | 86 | 85 | 86 | +1 | +1.2% | 24,000 |
| 2010/10/13 | 87 | 87 | 84 | 85 | -3 | -3.4% | 86,000 |
| 2010/10/12 | 91 | 91 | 88 | 88 | -2 | -2.2% | 18,000 |
| 2010/10/08 | 91 | 91 | 89 | 90 | ±0 | ±0% | 30,000 |
| 2010/10/07 | 90 | 90 | 89 | 90 | +1 | +1.1% | 45,000 |
| 2010/10/06 | 90 | 90 | 89 | 89 | +1 | +1.1% | 48,000 |
| 2010/10/05 | 89 | 90 | 87 | 88 | -3 | -3.3% | 53,000 |
| 2010/10/04 | 92 | 92 | 91 | 91 | -1 | -1.1% | 29,000 |
| 2010/10/01 | 93 | 93 | 92 | 92 | ±0 | ±0% | 19,000 |
| 2010/09/30 | 94 | 94 | 92 | 92 | -2 | -2.1% | 18,000 |
| 2010/09/29 | 93 | 94 | 93 | 94 | +1 | +1.1% | 8,000 |
| 2010/09/28 | 92 | 93 | 92 | 93 | -1 | -1.1% | 6,000 |
| 2010/09/27 | 93 | 94 | 91 | 94 | +2 | +2.2% | 38,000 |
| 2010/09/24 | 93 | 93 | 92 | 92 | -1 | -1.1% | 29,000 |
| 2010/09/22 | 93 | 94 | 92 | 93 | ±0 | ±0% | 14,000 |
| 2010/09/21 | 93 | 94 | 93 | 93 | ±0 | ±0% | 13,000 |
| 2010/09/17 | 94 | 94 | 93 | 93 | ±0 | ±0% | 32,000 |
| 2010/09/16 | 93 | 94 | 93 | 93 | ±0 | ±0% | 28,000 |
| 2010/09/15 | 92 | 94 | 92 | 93 | ±0 | ±0% | 32,000 |
| 2010/09/14 | 94 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2010/09/13 | 94 | 94 | 93 | 93 | -1 | -1.1% | 42,000 |
| 2010/09/10 | 95 | 95 | 94 | 94 | +1 | +1.1% | 64,000 |
| 2010/09/09 | 92 | 93 | 92 | 93 | ±0 | ±0% | 44,000 |
| 2010/09/08 | 92 | 93 | 91 | 93 | ±0 | ±0% | 52,000 |
| 2010/09/07 | 94 | 94 | 93 | 93 | -1 | -1.1% | 26,000 |
| 2010/09/06 | 94 | 96 | 94 | 94 | ±0 | ±0% | 11,000 |
| 2010/09/03 | 92 | 94 | 92 | 94 | +2 | +2.2% | 15,000 |
| 2010/09/02 | 94 | 95 | 92 | 92 | -2 | -2.1% | 26,000 |
| 2010/09/01 | 97 | 97 | 93 | 94 | -1 | -1.1% | 54,000 |
| 2010/08/31 | 98 | 98 | 95 | 95 | -1 | -1% | 59,000 |
| 2010/08/30 | 96 | 97 | 95 | 96 | +1 | +1.1% | 20,000 |
| 2010/08/27 | 93 | 95 | 93 | 95 | +1 | +1.1% | 11,000 |
| 2010/08/26 | 93 | 94 | 93 | 94 | +1 | +1.1% | 26,000 |
| 2010/08/25 | 94 | 94 | 93 | 93 | -2 | -2.1% | 20,000 |
| 2010/08/24 | 94 | 95 | 94 | 95 | +1 | +1.1% | 20,000 |
| 2010/08/23 | 95 | 95 | 94 | 94 | -1 | -1.1% | 63,000 |
| 2010/08/20 | 96 | 96 | 95 | 95 | ±0 | ±0% | 24,000 |
| 2010/08/19 | 97 | 97 | 95 | 95 | -2 | -2.1% | 17,000 |
| 2010/08/18 | 95 | 97 | 95 | 97 | +1 | +1% | 18,000 |
| 2010/08/17 | 95 | 96 | 95 | 96 | +1 | +1.1% | 30,000 |
| 2010/08/16 | 96 | 96 | 95 | 95 | ±0 | ±0% | 23,000 |
| 2010/08/13 | 95 | 96 | 95 | 95 | ±0 | ±0% | 9,000 |
| 2010/08/12 | 95 | 96 | 95 | 95 | ±0 | ±0% | 27,000 |
| 2010/08/11 | 96 | 96 | 95 | 95 | -2 | -2.1% | 20,000 |
| 2010/08/10 | 98 | 98 | 95 | 97 | ±0 | ±0% | 56,000 |
| 2010/08/09 | 97 | 98 | 97 | 97 | ±0 | ±0% | 11,000 |
| 2010/08/06 | 96 | 97 | 96 | 97 | +1 | +1% | 7,000 |
3601～
3650
件表示中 / 3736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 | 267,900円 | +1.1% | +6.4% | 2.99% | 7.95倍 | 0.57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 | 136,800円 | +2.4% | +0.7% | 2.78% | 13.98倍 | 0.55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 | 153,600円 | +10.8% | +15.8% | 2.93% | 18.25倍 | 2.04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 | 160,000円 | +1.1% | -5.8% | 4.38% | 9.23倍 | 0.45倍 |
|
中部地盤で関東でも総合物流事業を展開。米国・アジアを中心に国際物流も充実。不動産事業も |
| ファイズＨＤ | 115,400円 | +20.2% | +21.7% | 2.60% | 11.06倍 | 3.15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
