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 |
|---|---|---|---|---|---|---|---|
| 2002/11/22 | 167.5 | 171.3 | 165.2 | 171.2 | +4.9 | +2.9% | 320,993 |
| 2002/11/21 | 165.8 | 166.4 | 159.7 | 166.3 | +0.5 | +0.3% | 38,984 |
| 2002/11/20 | 159.1 | 166.3 | 159.1 | 165.8 | +3 | +1.8% | 123,587 |
| 2002/11/19 | 156.9 | 162.8 | 156.4 | 162.8 | +6.1 | +3.9% | 164,229 |
| 2002/11/18 | 165.2 | 165.2 | 156.6 | 156.7 | -8.2 | -5% | 135,199 |
| 2002/11/15 | 166.3 | 168.7 | 162.8 | 164.9 | -1.2 | -0.7% | 91,238 |
| 2002/11/14 | 166.4 | 166.6 | 165.2 | 166.1 | -1 | -0.6% | 60,549 |
| 2002/11/13 | 168.8 | 168.8 | 165.8 | 167.1 | -1.7 | -1% | 78,797 |
| 2002/11/12 | 168.2 | 169.3 | 167.7 | 168.8 | +2.3 | +1.4% | 243,855 |
| 2002/11/11 | 168.8 | 168.8 | 166.5 | 166.5 | -2.3 | -1.4% | 237,220 |
| 2002/11/08 | 168.8 | 168.9 | 168.7 | 168.8 | -0.4 | -0.2% | 72,161 |
| 2002/11/07 | 166.4 | 169.2 | 166.4 | 169.2 | +0.5 | +0.3% | 121,928 |
| 2002/11/06 | 168.8 | 168.8 | 167.6 | 168.7 | -0.1 | -0.1% | 141,005 |
| 2002/11/05 | 168.8 | 169.2 | 165.9 | 168.8 | ±0 | ±0% | 140,175 |
| 2002/11/01 | 165.7 | 168.8 | 165.7 | 168.8 | ±0 | ±0% | 84,603 |
| 2002/10/31 | 165.8 | 169 | 165.8 | 168.8 | +0.4 | +0.2% | 199,895 |
| 2002/10/30 | 165.4 | 168.5 | 165.2 | 168.4 | -0.4 | -0.2% | 140,175 |
| 2002/10/29 | 168.8 | 168.9 | 168.5 | 168.8 | -0.6 | -0.4% | 129,393 |
| 2002/10/28 | 167.6 | 169.4 | 164 | 169.4 | -1.8 | -1.1% | 60,549 |
| 2002/10/25 | 172.4 | 173.5 | 171.2 | 171.2 | +1.1 | +0.6% | 132,710 |
| 2002/10/24 | 166.5 | 170.1 | 166.5 | 170.1 | +1.2 | +0.7% | 38,984 |
| 2002/10/23 | 163.4 | 173.1 | 163.4 | 168.9 | ±0 | ±0% | 60,549 |
| 2002/10/22 | 176.4 | 176.4 | 168.8 | 168.9 | -7.5 | -4.3% | 159,252 |
| 2002/10/21 | 174.8 | 177.2 | 174.8 | 176.4 | +0.4 | +0.2% | 98,703 |
| 2002/10/18 | 174.7 | 176.6 | 170.6 | 176 | +7 | +4.1% | 86,262 |
| 2002/10/17 | 164.6 | 169.3 | 164.6 | 169 | +4.4 | +2.7% | 71,332 |
| 2002/10/16 | 161.2 | 166.3 | 161 | 164.6 | +7.5 | +4.8% | 204,042 |
| 2002/10/15 | 160.3 | 163.6 | 157.1 | 157.1 | -3.2 | -2% | 207,360 |
| 2002/10/11 | 162.8 | 163.7 | 156.9 | 160.3 | -0.9 | -0.6% | 133,540 |
| 2002/10/10 | 162.8 | 162.9 | 158.3 | 161.2 | -2.3 | -1.4% | 127,734 |
| 2002/10/09 | 167.6 | 167.6 | 163.5 | 163.5 | -4.1 | -2.4% | 36,495 |
| 2002/10/08 | 168.9 | 171.3 | 166.7 | 167.6 | -0.1 | -0.1% | 524,206 |
| 2002/10/07 | 172.4 | 172.8 | 167.5 | 167.7 | -8.1 | -4.6% | 84,603 |
| 2002/10/04 | 171.9 | 175.8 | 171.9 | 175.8 | -0.9 | -0.5% | 24,054 |
| 2002/10/03 | 174.8 | 178.3 | 174.8 | 176.7 | +1.5 | +0.9% | 64,696 |
| 2002/10/02 | 174.8 | 176.4 | 174.8 | 175.2 | +0.4 | +0.2% | 21,565 |
| 2002/10/01 | 174.9 | 175.7 | 173.6 | 174.8 | -6 | -3.3% | 112,804 |
| 2002/09/30 | 180.8 | 180.8 | 173.6 | 180.8 | ±0 | ±0% | 85,432 |
| 2002/09/27 | 180.8 | 180.8 | 175.7 | 180.8 | +0.6 | +0.3% | 322,652 |
| 2002/09/26 | 180.5 | 180.8 | 177.1 | 180.2 | +3.5 | +2% | 67,185 |
| 2002/09/25 | 175.4 | 180.7 | 175.4 | 176.7 | -4.1 | -2.3% | 84,603 |
| 2002/09/24 | 183.6 | 183.6 | 177.2 | 180.8 | ±0 | ±0% | 154,276 |
| 2002/09/20 | 177.2 | 180.8 | 177.2 | 180.8 | +6 | +3.4% | 123,587 |
| 2002/09/19 | 174.8 | 185.9 | 174.8 | 174.8 | +6 | +3.6% | 216,484 |
| 2002/09/18 | 168.8 | 168.8 | 165.2 | 168.8 | ±0 | ±0% | 78,797 |
| 2002/09/17 | 165.2 | 172.4 | 163 | 168.8 | +1.2 | +0.7% | 78,797 |
| 2002/09/13 | 166.4 | 167.7 | 166.4 | 167.6 | -3.7 | -2.2% | 282,010 |
| 2002/09/12 | 168.8 | 172.4 | 168.3 | 171.3 | +2.5 | +1.5% | 99,533 |
| 2002/09/11 | 166 | 168.8 | 165.2 | 168.8 | +0.4 | +0.2% | 86,262 |
| 2002/09/10 | 171.2 | 172.3 | 167.6 | 168.4 | -2.8 | -1.6% | 110,316 |
5351～
5400
件表示中 / 5786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 | 153,900円 | +2.3% | +4.6% | 2.86% | 21.53倍 | 0.96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 | 163,000円 | +12.3% | +48.5% | 1.47% | 27.90倍 | 1.93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 | 566,000円 | +15.2% | +61.0% | 0.44% | 42.72倍 | 2.76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 | 225,300円 | +6.8% | +7.6% | 1.78% | 9.18倍 | 1.03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 |
| 日ガス | 232,300円 | +2.9% | +13.6% | 3.98% | 18.30倍 | 3.52倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム
