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 |
|---|---|---|---|---|---|---|---|
| 2026/05/14 | 2,045 | 2,075 | 2,028.5 | 2,066 | +50 | +2.5% | 799,300 |
| 2026/05/13 | 1,952.5 | 2,024 | 1,920 | 2,016 | +103.5 | +5.4% | 1,317,400 |
| 2026/05/12 | 1,918 | 1,939.5 | 1,905.5 | 1,912.5 | -31.5 | -1.6% | 843,500 |
| 2026/05/11 | 1,896 | 1,951 | 1,870.5 | 1,944 | +88 | +4.7% | 1,899,700 |
| 2026/05/08 | 1,773.5 | 1,905.5 | 1,709 | 1,856 | +100 | +5.7% | 1,592,100 |
| 2026/05/07 | 1,760 | 1,788 | 1,740.5 | 1,756 | -15.5 | -0.9% | 1,251,200 |
| 2026/05/01 | 1,799.5 | 1,803 | 1,767.5 | 1,771.5 | -37.5 | -2.1% | 428,900 |
| 2026/04/30 | 1,751.5 | 1,819 | 1,751 | 1,809 | +41 | +2.3% | 806,100 |
| 2026/04/28 | 1,753.5 | 1,768 | 1,748 | 1,768 | +7.5 | +0.4% | 942,200 |
| 2026/04/27 | 1,745 | 1,768 | 1,744 | 1,760.5 | +5.5 | +0.3% | 535,500 |
| 2026/04/24 | 1,754 | 1,761.5 | 1,741.5 | 1,755 | +7.5 | +0.4% | 642,000 |
| 2026/04/23 | 1,736.5 | 1,770 | 1,732 | 1,747.5 | -6.5 | -0.4% | 533,800 |
| 2026/04/22 | 1,788 | 1,789 | 1,751.5 | 1,754 | -16.5 | -0.9% | 555,100 |
| 2026/04/21 | 1,794.5 | 1,794.5 | 1,764.5 | 1,770.5 | -0.5 | ±0% | 442,400 |
| 2026/04/20 | 1,820 | 1,825 | 1,763 | 1,771 | -49 | -2.7% | 662,200 |
| 2026/04/17 | 1,780 | 1,826.5 | 1,779.5 | 1,820 | +58.5 | +3.3% | 904,000 |
| 2026/04/16 | 1,778.5 | 1,797 | 1,760 | 1,761.5 | -12.5 | -0.7% | 715,100 |
| 2026/04/15 | 1,785.5 | 1,800.5 | 1,755.5 | 1,774 | -6 | -0.3% | 909,100 |
| 2026/04/14 | 1,790.5 | 1,799.5 | 1,765 | 1,780 | -9.5 | -0.5% | 978,900 |
| 2026/04/13 | 1,800.5 | 1,822.5 | 1,787.5 | 1,789.5 | -26 | -1.4% | 563,200 |
| 2026/04/10 | 1,870 | 1,874 | 1,808.5 | 1,815.5 | -49.5 | -2.7% | 702,100 |
| 2026/04/09 | 1,872.5 | 1,890.5 | 1,852 | 1,865 | +18.5 | +1% | 734,100 |
| 2026/04/08 | 1,840 | 1,846.5 | 1,815.5 | 1,846.5 | +29 | +1.6% | 731,300 |
| 2026/04/07 | 1,815 | 1,839.5 | 1,805.5 | 1,817.5 | +10 | +0.6% | 651,500 |
| 2026/04/06 | 1,770 | 1,809 | 1,767 | 1,807.5 | +47.5 | +2.7% | 707,800 |
| 2026/04/03 | 1,722.5 | 1,768.5 | 1,722.5 | 1,760 | +42.5 | +2.5% | 575,600 |
| 2026/04/02 | 1,708.5 | 1,740.5 | 1,707.5 | 1,717.5 | +1.5 | +0.1% | 594,100 |
| 2026/04/01 | 1,700 | 1,716 | 1,687 | 1,716 | +42.5 | +2.5% | 702,400 |
| 2026/03/31 | 1,677.5 | 1,698 | 1,668.5 | 1,673.5 | +4.5 | +0.3% | 561,500 |
| 2026/03/30 | 1,632 | 1,674 | 1,620.5 | 1,669 | -27 | -1.6% | 1,138,400 |
| 2026/03/27 | 1,688.5 | 1,707.5 | 1,685 | 1,696 | +11 | +0.7% | 2,219,300 |
| 2026/03/26 | 1,668.5 | 1,685.5 | 1,668 | 1,685 | +19 | +1.1% | 977,600 |
| 2026/03/25 | 1,665 | 1,675.5 | 1,656 | 1,666 | +26 | +1.6% | 749,900 |
| 2026/03/24 | 1,623 | 1,640 | 1,616 | 1,640 | +39.5 | +2.5% | 490,600 |
| 2026/03/23 | 1,613.5 | 1,613.5 | 1,595.5 | 1,600.5 | -34 | -2.1% | 907,000 |
| 2026/03/19 | 1,644 | 1,647 | 1,631 | 1,634.5 | -26 | -1.6% | 655,500 |
| 2026/03/18 | 1,632.5 | 1,660.5 | 1,632.5 | 1,660.5 | +28 | +1.7% | 502,600 |
| 2026/03/17 | 1,621.5 | 1,632.5 | 1,615.5 | 1,632.5 | +20.5 | +1.3% | 389,700 |
| 2026/03/16 | 1,618.5 | 1,624 | 1,602.5 | 1,612 | -3.5 | -0.2% | 477,700 |
| 2026/03/13 | 1,595 | 1,629.5 | 1,595 | 1,615.5 | +3 | +0.2% | 546,000 |
| 2026/03/12 | 1,619.5 | 1,624.5 | 1,605 | 1,612.5 | -25.5 | -1.6% | 505,300 |
| 2026/03/11 | 1,630 | 1,643.5 | 1,624.5 | 1,638 | +17 | +1% | 492,600 |
| 2026/03/10 | 1,625.5 | 1,632 | 1,610 | 1,621 | +17.5 | +1.1% | 505,600 |
| 2026/03/09 | 1,609 | 1,614.5 | 1,590.5 | 1,603.5 | -33 | -2% | 669,800 |
| 2026/03/06 | 1,630 | 1,640 | 1,618.5 | 1,636.5 | -6 | -0.4% | 339,900 |
| 2026/03/05 | 1,665 | 1,671.5 | 1,637 | 1,642.5 | +5.5 | +0.3% | 404,500 |
| 2026/03/04 | 1,651.5 | 1,664 | 1,617 | 1,637 | -28 | -1.7% | 533,200 |
| 2026/03/03 | 1,699.5 | 1,707 | 1,665 | 1,665 | -47 | -2.7% | 421,100 |
| 2026/03/02 | 1,705 | 1,731.5 | 1,689 | 1,712 | -3.5 | -0.2% | 475,200 |
| 2026/02/27 | 1,699.5 | 1,722 | 1,694.5 | 1,715.5 | +23.5 | +1.4% | 544,000 |
1～
50
件表示中 / 6179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 | 205,050円 | +3.3% | +9.6% | 2.34% | 15.84倍 | 1.27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 |
| ブルーゾーン | 176,900円 | +11.1% | +1.7% | 1.81% | 15.07倍 | 1.81倍 |
|
旧ヤオコー。単独株式移転、２５年１０月に持株会社としてプライム上場。首都圏中心にＳＭ展開 |
| クスリのアオキ | 385,000円 | +11.7% | -17.5% | 1.45% | 23.59倍 | 2.75倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| トリドールＨＤ | 376,600円 | +5.1% | +126.9% | 0.29% | 60.19倍 | 3.64倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| ビックカメラ | 171,250円 | +4.9% | +11.8% | 2.51% | 15.94倍 | 1.65倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
