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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,420 | 1,426.5 | 1,413.5 | 1,417 | -6 | -0.4% | 1,188,000 |
| 2023/09/25 | 1,416 | 1,423 | 1,409.5 | 1,423 | +14 | +1% | 1,176,800 |
| 2023/09/22 | 1,413 | 1,420 | 1,409 | 1,409 | -4 | -0.3% | 980,400 |
| 2023/09/21 | 1,402 | 1,418 | 1,401.5 | 1,413 | +6.5 | +0.5% | 1,000,200 |
| 2023/09/20 | 1,404.5 | 1,413 | 1,404 | 1,406.5 | -3 | -0.2% | 740,500 |
| 2023/09/19 | 1,420 | 1,423 | 1,401 | 1,409.5 | -4 | -0.3% | 910,600 |
| 2023/09/15 | 1,409 | 1,421.5 | 1,409 | 1,413.5 | +13.5 | +1% | 1,420,100 |
| 2023/09/14 | 1,389 | 1,402 | 1,385 | 1,400 | +10.5 | +0.8% | 581,500 |
| 2023/09/13 | 1,408.5 | 1,409 | 1,388.5 | 1,389.5 | -13.5 | -1% | 538,200 |
| 2023/09/12 | 1,387.5 | 1,404.5 | 1,385.5 | 1,403 | +20 | +1.4% | 770,200 |
| 2023/09/11 | 1,374.5 | 1,383 | 1,367.5 | 1,383 | +11 | +0.8% | 660,000 |
| 2023/09/08 | 1,370 | 1,378 | 1,368 | 1,372 | -2 | -0.1% | 766,300 |
| 2023/09/07 | 1,361 | 1,377 | 1,357 | 1,374 | +12.5 | +0.9% | 660,900 |
| 2023/09/06 | 1,371.5 | 1,373 | 1,357 | 1,361.5 | -10 | -0.7% | 492,500 |
| 2023/09/05 | 1,374 | 1,376.5 | 1,367 | 1,371.5 | -2.5 | -0.2% | 655,300 |
| 2023/09/04 | 1,353 | 1,376 | 1,352.5 | 1,374 | +19.5 | +1.4% | 768,000 |
| 2023/09/01 | 1,342.5 | 1,357.5 | 1,341 | 1,354.5 | +12.5 | +0.9% | 652,000 |
| 2023/08/31 | 1,350.5 | 1,354 | 1,342 | 1,342 | -1 | -0.1% | 648,500 |
| 2023/08/30 | 1,350 | 1,353.5 | 1,341 | 1,343 | -4.5 | -0.3% | 533,600 |
| 2023/08/29 | 1,348.5 | 1,355 | 1,344.5 | 1,347.5 | -2.5 | -0.2% | 505,300 |
| 2023/08/28 | 1,345 | 1,350 | 1,333.5 | 1,350 | +10.5 | +0.8% | 474,200 |
| 2023/08/25 | 1,326 | 1,346.5 | 1,322 | 1,339.5 | +2.5 | +0.2% | 806,100 |
| 2023/08/24 | 1,324.5 | 1,340 | 1,323 | 1,337 | +12.5 | +0.9% | 486,900 |
| 2023/08/23 | 1,309.5 | 1,324.5 | 1,306 | 1,324.5 | +7.5 | +0.6% | 606,500 |
| 2023/08/22 | 1,314.5 | 1,320 | 1,305 | 1,317 | +8.5 | +0.6% | 650,800 |
| 2023/08/21 | 1,305 | 1,309 | 1,301.5 | 1,308.5 | +18 | +1.4% | 502,400 |
| 2023/08/18 | 1,292 | 1,303 | 1,288 | 1,290.5 | -5.5 | -0.4% | 651,500 |
| 2023/08/17 | 1,306.5 | 1,309 | 1,293.5 | 1,296 | -12 | -0.9% | 490,000 |
| 2023/08/16 | 1,308.5 | 1,316.5 | 1,305 | 1,308 | -1 | -0.1% | 447,200 |
| 2023/08/15 | 1,306.5 | 1,310.5 | 1,294 | 1,309 | +7.5 | +0.6% | 595,300 |
| 2023/08/14 | 1,297 | 1,308.5 | 1,294.5 | 1,301.5 | -13 | -1% | 864,600 |
| 2023/08/10 | 1,294 | 1,318 | 1,290 | 1,314.5 | +34 | +2.7% | 920,200 |
| 2023/08/09 | 1,295 | 1,313.5 | 1,278.5 | 1,280.5 | -47.5 | -3.6% | 1,481,700 |
| 2023/08/08 | 1,332.5 | 1,336 | 1,325 | 1,328 | -5 | -0.4% | 969,900 |
| 2023/08/07 | 1,296 | 1,336.5 | 1,293.5 | 1,333 | +37 | +2.9% | 1,414,300 |
| 2023/08/04 | 1,293.5 | 1,297.5 | 1,289 | 1,296 | +2.5 | +0.2% | 487,800 |
| 2023/08/03 | 1,297.5 | 1,299.5 | 1,291.5 | 1,293.5 | -5 | -0.4% | 828,000 |
| 2023/08/02 | 1,297 | 1,300.5 | 1,293 | 1,298.5 | -10 | -0.8% | 497,600 |
| 2023/08/01 | 1,302 | 1,309 | 1,298.5 | 1,308.5 | +3.5 | +0.3% | 656,200 |
| 2023/07/31 | 1,306 | 1,309.5 | 1,299.5 | 1,305 | +2 | +0.2% | 800,000 |
| 2023/07/28 | 1,295 | 1,305 | 1,292.5 | 1,303 | ±0 | ±0% | 518,500 |
| 2023/07/27 | 1,291.5 | 1,303 | 1,288.5 | 1,303 | +14 | +1.1% | 601,400 |
| 2023/07/26 | 1,282 | 1,289 | 1,272 | 1,289 | +1 | +0.1% | 468,500 |
| 2023/07/25 | 1,292 | 1,292.5 | 1,282.5 | 1,288 | -0.5 | ±0% | 1,030,800 |
| 2023/07/24 | 1,269.5 | 1,291 | 1,268 | 1,288.5 | +25 | +2% | 907,600 |
| 2023/07/21 | 1,253.5 | 1,266 | 1,253 | 1,263.5 | +2.5 | +0.2% | 470,400 |
| 2023/07/20 | 1,260 | 1,268.5 | 1,257.5 | 1,261 | +3.5 | +0.3% | 655,300 |
| 2023/07/19 | 1,260 | 1,261.5 | 1,251 | 1,257.5 | +0.5 | ±0% | 697,100 |
| 2023/07/18 | 1,257 | 1,263.5 | 1,253 | 1,257 | -5 | -0.4% | 618,100 |
| 2023/07/14 | 1,261.5 | 1,264.5 | 1,249 | 1,262 | -3 | -0.2% | 510,000 |
451～
500
件表示中 / 5990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 | 150,100円 | +2.3% | +2.3% | 2.93% | 23.85倍 | 0.95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 |
| トライアル | 241,500円 | +11.8% | +3.1% | 0.66% | 28.40倍 | 2.46倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| サイゼリヤ | 520,000円 | +15.2% | +0.7% | 0.58% | 24.77倍 | 2.27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 | 199,700円 | +1.2% | -13.7% | 2.20% | 13.23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 |
| 王将フード | 369,000円 | +7.8% | +0.9% | 1.52% | 23.87倍 | 2.60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
