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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 96 | 97 | 96 | 96 | +1 | +1.1% | 18,000 |
| 2010/08/04 | 97 | 97 | 95 | 95 | -1 | -1% | 37,000 |
| 2010/08/03 | 97 | 97 | 96 | 96 | -2 | -2% | 22,000 |
| 2010/08/02 | 98 | 98 | 97 | 98 | +2 | +2.1% | 17,000 |
| 2010/07/30 | 97 | 98 | 96 | 96 | -1 | -1% | 27,000 |
| 2010/07/29 | 99 | 99 | 97 | 97 | -1 | -1% | 9,000 |
| 2010/07/28 | 97 | 98 | 97 | 98 | +1 | +1% | 12,000 |
| 2010/07/27 | 98 | 98 | 96 | 97 | +1 | +1% | 31,000 |
| 2010/07/26 | 100 | 100 | 96 | 96 | +1 | +1.1% | 48,000 |
| 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 |
3651～
3700
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 | 261,500円 | +1.1% | +6.4% | 3.06% | 7.76倍 | 0.56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 | 137,700円 | +2.4% | +0.7% | 2.76% | 14.07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 | 153,000円 | +10.8% | +15.8% | 2.94% | 18.18倍 | 2.03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 | 161,400円 | +1.1% | -5.8% | 4.34% | 9.31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 | 114,700円 | +20.2% | +21.7% | 2.62% | 10.99倍 | 3.13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
