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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,735 | 1,764 | 1,735 | 1,757 | +3 | +0.2% | 6,500 |
| 2023/06/19 | 1,754 | 1,756 | 1,735 | 1,754 | -2 | -0.1% | 4,100 |
| 2023/06/16 | 1,736 | 1,762 | 1,725 | 1,756 | +20 | +1.2% | 4,700 |
| 2023/06/15 | 1,757 | 1,761 | 1,720 | 1,736 | -5 | -0.3% | 14,000 |
| 2023/06/14 | 1,707 | 1,750 | 1,707 | 1,741 | +39 | +2.3% | 11,900 |
| 2023/06/13 | 1,710 | 1,715 | 1,697 | 1,702 | -8 | -0.5% | 8,400 |
| 2023/06/12 | 1,696 | 1,710 | 1,694 | 1,710 | +29 | +1.7% | 7,400 |
| 2023/06/09 | 1,692 | 1,706 | 1,675 | 1,681 | -4 | -0.2% | 15,300 |
| 2023/06/08 | 1,683 | 1,701 | 1,676 | 1,685 | +5 | +0.3% | 6,700 |
| 2023/06/07 | 1,694 | 1,698 | 1,680 | 1,680 | -24 | -1.4% | 9,000 |
| 2023/06/06 | 1,699 | 1,704 | 1,689 | 1,704 | +12 | +0.7% | 7,300 |
| 2023/06/05 | 1,728 | 1,728 | 1,690 | 1,692 | -5 | -0.3% | 6,000 |
| 2023/06/02 | 1,661 | 1,705 | 1,661 | 1,697 | +46 | +2.8% | 6,500 |
| 2023/06/01 | 1,661 | 1,669 | 1,641 | 1,651 | +1 | +0.1% | 11,600 |
| 2023/05/31 | 1,705 | 1,705 | 1,650 | 1,650 | -48 | -2.8% | 17,200 |
| 2023/05/30 | 1,709 | 1,732 | 1,698 | 1,698 | -24 | -1.4% | 6,900 |
| 2023/05/29 | 1,750 | 1,776 | 1,721 | 1,722 | -26 | -1.5% | 11,300 |
| 2023/05/26 | 1,746 | 1,769 | 1,746 | 1,748 | +13 | +0.7% | 11,100 |
| 2023/05/25 | 1,736 | 1,739 | 1,723 | 1,735 | +13 | +0.8% | 10,500 |
| 2023/05/24 | 1,702 | 1,750 | 1,701 | 1,722 | +16 | +0.9% | 20,800 |
| 2023/05/23 | 1,718 | 1,734 | 1,704 | 1,706 | -21 | -1.2% | 15,400 |
| 2023/05/22 | 1,689 | 1,729 | 1,689 | 1,727 | +33 | +1.9% | 14,400 |
| 2023/05/19 | 1,669 | 1,712 | 1,661 | 1,694 | +33 | +2% | 18,100 |
| 2023/05/18 | 1,662 | 1,674 | 1,651 | 1,661 | -11 | -0.7% | 13,000 |
| 2023/05/17 | 1,671 | 1,681 | 1,662 | 1,672 | -6 | -0.4% | 10,300 |
| 2023/05/16 | 1,675 | 1,684 | 1,660 | 1,678 | +7 | +0.4% | 9,700 |
| 2023/05/15 | 1,684 | 1,689 | 1,662 | 1,671 | -13 | -0.8% | 15,700 |
| 2023/05/12 | 1,659 | 1,696 | 1,659 | 1,684 | -15 | -0.9% | 15,600 |
| 2023/05/11 | 1,702 | 1,731 | 1,696 | 1,699 | -27 | -1.6% | 15,800 |
| 2023/05/10 | 1,733 | 1,735 | 1,702 | 1,726 | +8 | +0.5% | 16,900 |
| 2023/05/09 | 1,696 | 1,733 | 1,696 | 1,718 | +25 | +1.5% | 12,400 |
| 2023/05/08 | 1,677 | 1,699 | 1,674 | 1,693 | +16 | +1% | 7,900 |
| 2023/05/02 | 1,670 | 1,685 | 1,662 | 1,677 | -5 | -0.3% | 4,500 |
| 2023/05/01 | 1,685 | 1,688 | 1,678 | 1,682 | +3 | +0.2% | 5,600 |
| 2023/04/28 | 1,665 | 1,688 | 1,645 | 1,679 | +41 | +2.5% | 18,900 |
| 2023/04/27 | 1,652 | 1,675 | 1,638 | 1,638 | -19 | -1.1% | 28,000 |
| 2023/04/26 | 1,673 | 1,676 | 1,657 | 1,657 | -17 | -1% | 5,300 |
| 2023/04/25 | 1,670 | 1,681 | 1,648 | 1,674 | +8 | +0.5% | 7,500 |
| 2023/04/24 | 1,657 | 1,672 | 1,631 | 1,666 | +9 | +0.5% | 5,400 |
| 2023/04/21 | 1,656 | 1,674 | 1,649 | 1,657 | -10 | -0.6% | 7,700 |
| 2023/04/20 | 1,664 | 1,670 | 1,660 | 1,667 | +3 | +0.2% | 9,500 |
| 2023/04/19 | 1,662 | 1,664 | 1,653 | 1,664 | +2 | +0.1% | 4,200 |
| 2023/04/18 | 1,660 | 1,664 | 1,647 | 1,662 | +2 | +0.1% | 4,600 |
| 2023/04/17 | 1,659 | 1,660 | 1,632 | 1,660 | +2 | +0.1% | 6,900 |
| 2023/04/14 | 1,661 | 1,661 | 1,643 | 1,658 | +15 | +0.9% | 7,700 |
| 2023/04/13 | 1,656 | 1,663 | 1,643 | 1,643 | -12 | -0.7% | 7,300 |
| 2023/04/12 | 1,656 | 1,662 | 1,647 | 1,655 | +5 | +0.3% | 6,300 |
| 2023/04/11 | 1,662 | 1,662 | 1,609 | 1,650 | -7 | -0.4% | 9,100 |
| 2023/04/10 | 1,627 | 1,664 | 1,623 | 1,657 | +50 | +3.1% | 20,200 |
| 2023/04/07 | 1,583 | 1,615 | 1,583 | 1,607 | +17 | +1.1% | 9,600 |
351～
400
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 | 195,800円 | +7.5% | +0.4% | 3.58% | 6.09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 | 175,300円 | +10.4% | -13.4% | 4.85% | 11.76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 | 94,500円 | +10.2% | +4.2% | 4.76% | 16.47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 | 146,200円 | +4.0% | -1.1% | 4.10% | 7.90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 | 94,700円 | +15.4% | +12.8% | 2.75% | 10.85倍 | 2.88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
