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 |
|---|---|---|---|---|---|---|---|
| 2025/07/28 | 1,499 | 1,503.5 | 1,492.5 | 1,502 | -1 | -0.1% | 546,200 |
| 2025/07/25 | 1,519 | 1,520 | 1,500 | 1,503 | -6 | -0.4% | 949,200 |
| 2025/07/24 | 1,506 | 1,515 | 1,500.5 | 1,509 | -1.5 | -0.1% | 779,700 |
| 2025/07/23 | 1,520 | 1,528 | 1,505.5 | 1,510.5 | +1 | +0.1% | 629,100 |
| 2025/07/22 | 1,526.5 | 1,534 | 1,505.5 | 1,509.5 | -17 | -1.1% | 431,200 |
| 2025/07/18 | 1,533 | 1,536.5 | 1,520.5 | 1,526.5 | -6 | -0.4% | 422,800 |
| 2025/07/17 | 1,515 | 1,534 | 1,515 | 1,532.5 | +19 | +1.3% | 623,200 |
| 2025/07/16 | 1,513.5 | 1,521 | 1,505 | 1,513.5 | -1 | -0.1% | 449,000 |
| 2025/07/15 | 1,516 | 1,526 | 1,509 | 1,514.5 | -10 | -0.7% | 629,500 |
| 2025/07/14 | 1,512 | 1,524.5 | 1,505 | 1,524.5 | +11 | +0.7% | 436,300 |
| 2025/07/11 | 1,528.5 | 1,536 | 1,508 | 1,513.5 | -14 | -0.9% | 720,700 |
| 2025/07/10 | 1,537 | 1,537.5 | 1,522.5 | 1,527.5 | -9.5 | -0.6% | 584,000 |
| 2025/07/09 | 1,534 | 1,552 | 1,532.5 | 1,537 | +11.5 | +0.8% | 621,100 |
| 2025/07/08 | 1,526.5 | 1,532 | 1,518 | 1,525.5 | +1.5 | +0.1% | 436,500 |
| 2025/07/07 | 1,522 | 1,543.5 | 1,522 | 1,524 | -6.5 | -0.4% | 444,300 |
| 2025/07/04 | 1,517 | 1,532 | 1,514 | 1,530.5 | +14.5 | +1% | 475,400 |
| 2025/07/03 | 1,511.5 | 1,522 | 1,506 | 1,516 | -6.5 | -0.4% | 658,000 |
| 2025/07/02 | 1,480 | 1,522.5 | 1,479.5 | 1,522.5 | +46 | +3.1% | 917,000 |
| 2025/07/01 | 1,470 | 1,479.5 | 1,466 | 1,476.5 | +11.5 | +0.8% | 562,800 |
| 2025/06/30 | 1,456.5 | 1,471 | 1,456.5 | 1,465 | +14 | +1% | 714,100 |
| 2025/06/27 | 1,454 | 1,463 | 1,447.5 | 1,451 | -6 | -0.4% | 472,200 |
| 2025/06/26 | 1,449 | 1,457 | 1,440 | 1,457 | +8 | +0.6% | 553,400 |
| 2025/06/25 | 1,451 | 1,454 | 1,444.5 | 1,449 | -9.5 | -0.7% | 574,000 |
| 2025/06/24 | 1,464.5 | 1,479 | 1,454.5 | 1,458.5 | +1 | +0.1% | 472,400 |
| 2025/06/23 | 1,437.5 | 1,461.5 | 1,437.5 | 1,457.5 | +18.5 | +1.3% | 630,700 |
| 2025/06/20 | 1,448 | 1,456 | 1,439 | 1,439 | -15 | -1% | 1,175,500 |
| 2025/06/19 | 1,448 | 1,456.5 | 1,443.5 | 1,454 | +12 | +0.8% | 388,300 |
| 2025/06/18 | 1,423.5 | 1,448.5 | 1,423 | 1,442 | +23 | +1.6% | 478,700 |
| 2025/06/17 | 1,418 | 1,426.5 | 1,407 | 1,419 | +4 | +0.3% | 444,800 |
| 2025/06/16 | 1,431.5 | 1,435 | 1,414.5 | 1,415 | -17 | -1.2% | 538,500 |
| 2025/06/13 | 1,448.5 | 1,448.5 | 1,426.5 | 1,432 | -16.5 | -1.1% | 509,700 |
| 2025/06/12 | 1,448 | 1,448.5 | 1,433.5 | 1,448.5 | +0.5 | ±0% | 440,800 |
| 2025/06/11 | 1,434 | 1,453 | 1,431 | 1,448 | +18.5 | +1.3% | 788,700 |
| 2025/06/10 | 1,426 | 1,438.5 | 1,426 | 1,429.5 | +4.5 | +0.3% | 530,200 |
| 2025/06/09 | 1,425 | 1,428.5 | 1,421.5 | 1,425 | +3.5 | +0.2% | 397,700 |
| 2025/06/06 | 1,421.5 | 1,424.5 | 1,416.5 | 1,421.5 | -3.5 | -0.2% | 368,300 |
| 2025/06/05 | 1,400.5 | 1,428 | 1,398 | 1,425 | +19 | +1.4% | 676,300 |
| 2025/06/04 | 1,394 | 1,409.5 | 1,392 | 1,406 | +3.5 | +0.2% | 501,500 |
| 2025/06/03 | 1,391.5 | 1,415.5 | 1,384.5 | 1,402.5 | +19 | +1.4% | 900,900 |
| 2025/06/02 | 1,383 | 1,388 | 1,371 | 1,383.5 | -4.5 | -0.3% | 412,400 |
| 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 |
1～
50
件表示中 / 5988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 | 149,400円 | +2.3% | +2.3% | 2.95% | 23.74倍 | 0.94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 |
| ビックカメラ | 156,600円 | +4.9% | +20.0% | 2.55% | 15.77倍 | 1.71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 |
| サイゼリヤ | 528,000円 | +15.2% | +0.7% | 0.57% | 25.15倍 | 2.31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 | 196,100円 | +1.2% | -13.7% | 2.24% | 12.99倍 | 0.78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 |
| 王将フード | 363,500円 | +7.8% | +0.9% | 1.54% | 23.52倍 | 2.57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
