ケーズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,373.5 | 1,393.5 | 1,368.5 | 1,388 | +14.5 | +1.1% | 965,300 |
| 2025/05/29 | 1,376.5 | 1,377.5 | 1,364 | 1,373.5 | -3.5 | -0.3% | 424,300 |
| 2025/05/28 | 1,380 | 1,383.5 | 1,373 | 1,377 | +6.5 | +0.5% | 412,700 |
| 2025/05/27 | 1,361 | 1,374.5 | 1,359 | 1,370.5 | +7 | +0.5% | 312,800 |
| 2025/05/26 | 1,361 | 1,370.5 | 1,353 | 1,363.5 | +3 | +0.2% | 428,400 |
| 2025/05/23 | 1,355 | 1,366 | 1,354 | 1,360.5 | +6.5 | +0.5% | 654,300 |
| 2025/05/22 | 1,339 | 1,354 | 1,335.5 | 1,354 | +6.5 | +0.5% | 681,500 |
| 2025/05/21 | 1,351 | 1,357.5 | 1,340.5 | 1,347.5 | +2.5 | +0.2% | 358,400 |
| 2025/05/20 | 1,350 | 1,350 | 1,336.5 | 1,345 | -11.5 | -0.8% | 638,900 |
| 2025/05/19 | 1,357.5 | 1,368 | 1,345.5 | 1,356.5 | -8 | -0.6% | 518,000 |
| 2025/05/16 | 1,357.5 | 1,365 | 1,350 | 1,364.5 | +7.5 | +0.6% | 482,600 |
| 2025/05/15 | 1,350 | 1,359 | 1,339.5 | 1,357 | -0.5 | ±0% | 428,700 |
| 2025/05/14 | 1,358.5 | 1,363.5 | 1,345.5 | 1,357.5 | -1 | -0.1% | 487,400 |
| 2025/05/13 | 1,359 | 1,364 | 1,345.5 | 1,358.5 | +4 | +0.3% | 550,700 |
| 2025/05/12 | 1,370 | 1,373.5 | 1,336.5 | 1,354.5 | -9 | -0.7% | 975,200 |
| 2025/05/09 | 1,392 | 1,399.5 | 1,361.5 | 1,363.5 | -39 | -2.8% | 1,176,400 |
| 2025/05/08 | 1,383 | 1,426 | 1,376 | 1,402.5 | +33.5 | +2.4% | 1,693,900 |
| 2025/05/07 | 1,374 | 1,379 | 1,367 | 1,369 | +4.5 | +0.3% | 596,000 |
| 2025/05/02 | 1,361 | 1,369.5 | 1,350 | 1,364.5 | +9.5 | +0.7% | 570,700 |
| 2025/05/01 | 1,358 | 1,366.5 | 1,352 | 1,355 | -14.5 | -1.1% | 453,200 |
| 2025/04/30 | 1,357.5 | 1,371 | 1,345 | 1,369.5 | +17.5 | +1.3% | 762,600 |
| 2025/04/28 | 1,325 | 1,352 | 1,322 | 1,352 | +29 | +2.2% | 1,538,300 |
| 2025/04/25 | 1,323.5 | 1,339.5 | 1,319 | 1,323 | +3 | +0.2% | 767,600 |
| 2025/04/24 | 1,330.5 | 1,337 | 1,316 | 1,320 | -4.5 | -0.3% | 473,100 |
| 2025/04/23 | 1,320 | 1,335 | 1,318 | 1,324.5 | +6.5 | +0.5% | 717,500 |
| 2025/04/22 | 1,299 | 1,318 | 1,298 | 1,318 | +19 | +1.5% | 420,700 |
| 2025/04/21 | 1,300 | 1,307.5 | 1,289.5 | 1,299 | -1 | -0.1% | 374,800 |
| 2025/04/18 | 1,281 | 1,303 | 1,277.5 | 1,300 | +28.5 | +2.2% | 438,300 |
| 2025/04/17 | 1,264 | 1,274.5 | 1,261 | 1,271.5 | +7.5 | +0.6% | 417,700 |
| 2025/04/16 | 1,268.5 | 1,275.5 | 1,253 | 1,264 | -7 | -0.6% | 683,000 |
| 2025/04/15 | 1,279 | 1,286.5 | 1,267 | 1,271 | -10 | -0.8% | 577,800 |
| 2025/04/14 | 1,283.5 | 1,291 | 1,277 | 1,281 | +9 | +0.7% | 554,100 |
| 2025/04/11 | 1,273 | 1,278 | 1,248 | 1,272 | -26.5 | -2% | 902,300 |
| 2025/04/10 | 1,288 | 1,304 | 1,266.5 | 1,298.5 | +40.5 | +3.2% | 887,400 |
| 2025/04/09 | 1,275 | 1,279 | 1,243.5 | 1,258 | -22 | -1.7% | 838,700 |
| 2025/04/08 | 1,278 | 1,286.5 | 1,256.5 | 1,280 | +32 | +2.6% | 908,900 |
| 2025/04/07 | 1,266 | 1,277 | 1,231 | 1,248 | -63.5 | -4.8% | 1,195,400 |
| 2025/04/04 | 1,315 | 1,318.5 | 1,296 | 1,311.5 | -14.5 | -1.1% | 748,200 |
| 2025/04/03 | 1,310 | 1,326 | 1,304.5 | 1,326 | +0.5 | ±0% | 688,200 |
| 2025/04/02 | 1,343.5 | 1,347.5 | 1,324.5 | 1,325.5 | -18 | -1.3% | 634,600 |
| 2025/04/01 | 1,377 | 1,377 | 1,341.5 | 1,343.5 | -18 | -1.3% | 574,600 |
| 2025/03/31 | 1,380 | 1,390 | 1,353 | 1,361.5 | -36 | -2.6% | 1,355,600 |
| 2025/03/28 | 1,397 | 1,403 | 1,381.5 | 1,397.5 | -22.5 | -1.6% | 1,244,200 |
| 2025/03/27 | 1,410 | 1,430.5 | 1,407 | 1,420 | +2.5 | +0.2% | 2,603,000 |
| 2025/03/26 | 1,409 | 1,419 | 1,403 | 1,417.5 | +6 | +0.4% | 1,396,800 |
| 2025/03/25 | 1,402 | 1,416 | 1,400 | 1,411.5 | +11.5 | +0.8% | 1,194,400 |
| 2025/03/24 | 1,404.5 | 1,405 | 1,397 | 1,400 | -4 | -0.3% | 739,900 |
| 2025/03/21 | 1,385 | 1,409 | 1,385 | 1,404 | +10 | +0.7% | 1,808,700 |
| 2025/03/19 | 1,386 | 1,398.5 | 1,385.5 | 1,394 | +2 | +0.1% | 942,200 |
| 2025/03/18 | 1,392 | 1,401.5 | 1,390 | 1,392 | -2 | -0.1% | 681,200 |
1～
50
件表示中 / 5948件
類似銘柄と比較する
現在ご覧いただいている「ケーズＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ケーズＨＤ | 138,800円 | +2.3% | +2.3% | 3.17% | 22.37倍 | 0.89倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| サイゼリヤ | 500,000円 | +15.2% | +0.7% | 0.50% | 23.81倍 | 2.18倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 197,700円 | +1.2% | -13.7% | 2.23% | 13.35倍 | 0.80倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| イズミ | 328,200円 | +12.6% | +18.3% | 2.74% | 12.66倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 348,500円 | +7.8% | +0.9% | 1.61% | 22.55倍 | 2.46倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
