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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,261.5 | 1,264.5 | 1,249 | 1,262 | -3 | -0.2% | 510,000 |
| 2023/07/13 | 1,278 | 1,281 | 1,262 | 1,265 | -5.5 | -0.4% | 599,600 |
| 2023/07/12 | 1,259 | 1,273.5 | 1,256.5 | 1,270.5 | +11.5 | +0.9% | 624,800 |
| 2023/07/11 | 1,259 | 1,264 | 1,253.5 | 1,259 | +4 | +0.3% | 623,500 |
| 2023/07/10 | 1,241 | 1,257 | 1,236.5 | 1,255 | +19.5 | +1.6% | 1,026,500 |
| 2023/07/07 | 1,230 | 1,240.5 | 1,220.5 | 1,235.5 | -2 | -0.2% | 828,500 |
| 2023/07/06 | 1,248 | 1,252 | 1,235.5 | 1,237.5 | -11.5 | -0.9% | 698,200 |
| 2023/07/05 | 1,249 | 1,252.5 | 1,245 | 1,249 | ±0 | ±0% | 623,700 |
| 2023/07/04 | 1,265 | 1,265 | 1,246.5 | 1,249 | -12.5 | -1% | 863,300 |
| 2023/07/03 | 1,250 | 1,263 | 1,250 | 1,261.5 | +6 | +0.5% | 697,500 |
| 2023/06/30 | 1,259.5 | 1,264.5 | 1,250.5 | 1,255.5 | -7.5 | -0.6% | 546,000 |
| 2023/06/29 | 1,265 | 1,273 | 1,258 | 1,263 | +1 | +0.1% | 711,100 |
| 2023/06/28 | 1,253.5 | 1,264 | 1,253 | 1,262 | +10 | +0.8% | 444,300 |
| 2023/06/27 | 1,249.5 | 1,252 | 1,237 | 1,252 | -1 | -0.1% | 584,000 |
| 2023/06/26 | 1,261.5 | 1,261.5 | 1,247 | 1,253 | +1 | +0.1% | 454,800 |
| 2023/06/23 | 1,260 | 1,264.5 | 1,245 | 1,252 | -1 | -0.1% | 797,000 |
| 2023/06/22 | 1,249.5 | 1,258 | 1,245 | 1,253 | +6.5 | +0.5% | 492,100 |
| 2023/06/21 | 1,232 | 1,251 | 1,231.5 | 1,246.5 | +10.5 | +0.8% | 622,800 |
| 2023/06/20 | 1,235 | 1,238 | 1,231.5 | 1,236 | +0.5 | ±0% | 771,400 |
| 2023/06/19 | 1,230 | 1,236.5 | 1,226.5 | 1,235.5 | +5.5 | +0.4% | 697,800 |
| 2023/06/16 | 1,234 | 1,235.5 | 1,223 | 1,230 | -11 | -0.9% | 1,515,900 |
| 2023/06/15 | 1,240.5 | 1,248.5 | 1,237 | 1,241 | -4 | -0.3% | 626,100 |
| 2023/06/14 | 1,255 | 1,255 | 1,237.5 | 1,245 | -4.5 | -0.4% | 1,056,500 |
| 2023/06/13 | 1,256 | 1,256 | 1,235.5 | 1,249.5 | -8 | -0.6% | 798,400 |
| 2023/06/12 | 1,248.5 | 1,264 | 1,248.5 | 1,257.5 | +9 | +0.7% | 578,100 |
| 2023/06/09 | 1,245.5 | 1,251 | 1,239.5 | 1,248.5 | +12.5 | +1% | 733,600 |
| 2023/06/08 | 1,236 | 1,243 | 1,232.5 | 1,236 | -6.5 | -0.5% | 627,200 |
| 2023/06/07 | 1,245.5 | 1,252.5 | 1,239 | 1,242.5 | +2 | +0.2% | 787,700 |
| 2023/06/06 | 1,230.5 | 1,242 | 1,225 | 1,240.5 | +2 | +0.2% | 625,700 |
| 2023/06/05 | 1,244.5 | 1,244.5 | 1,222.5 | 1,238.5 | +9.5 | +0.8% | 857,300 |
| 2023/06/02 | 1,202 | 1,230 | 1,200 | 1,229 | +25 | +2.1% | 799,000 |
| 2023/06/01 | 1,201 | 1,209 | 1,198 | 1,204 | +3 | +0.2% | 581,100 |
| 2023/05/31 | 1,207 | 1,213 | 1,199 | 1,201 | -19 | -1.6% | 1,278,100 |
| 2023/05/30 | 1,230 | 1,230 | 1,218 | 1,220 | -16 | -1.3% | 674,900 |
| 2023/05/29 | 1,227 | 1,239 | 1,222 | 1,236 | +9 | +0.7% | 693,700 |
| 2023/05/26 | 1,242 | 1,242 | 1,225 | 1,227 | -17 | -1.4% | 708,400 |
| 2023/05/25 | 1,250 | 1,250 | 1,238 | 1,244 | -13 | -1% | 770,400 |
| 2023/05/24 | 1,269 | 1,269 | 1,255 | 1,257 | -13 | -1% | 560,700 |
| 2023/05/23 | 1,280 | 1,281 | 1,264 | 1,270 | -11 | -0.9% | 520,300 |
| 2023/05/22 | 1,280 | 1,288 | 1,280 | 1,281 | -8 | -0.6% | 424,500 |
| 2023/05/19 | 1,284 | 1,293 | 1,280 | 1,289 | -5 | -0.4% | 603,500 |
| 2023/05/18 | 1,310 | 1,310 | 1,290 | 1,294 | -16 | -1.2% | 732,500 |
| 2023/05/17 | 1,295 | 1,311 | 1,293 | 1,310 | +18 | +1.4% | 1,260,000 |
| 2023/05/16 | 1,289 | 1,294 | 1,284 | 1,292 | -3 | -0.2% | 668,100 |
| 2023/05/15 | 1,300 | 1,304 | 1,287 | 1,295 | -4 | -0.3% | 845,800 |
| 2023/05/12 | 1,286 | 1,300 | 1,284 | 1,299 | +10 | +0.8% | 1,294,400 |
| 2023/05/11 | 1,298 | 1,313 | 1,275 | 1,289 | +81 | +6.7% | 2,186,100 |
| 2023/05/10 | 1,216 | 1,219 | 1,206 | 1,208 | +6 | +0.5% | 985,500 |
| 2023/05/09 | 1,199 | 1,211 | 1,196 | 1,202 | +10 | +0.8% | 1,148,800 |
| 2023/05/08 | 1,197 | 1,207 | 1,190 | 1,192 | -7 | -0.6% | 809,300 |
501～
550
件表示中 / 5991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 | 151,300円 | +2.3% | +2.3% | 2.91% | 24.04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 |
| トライアル | 238,300円 | +11.8% | +3.1% | 0.67% | 28.02倍 | 2.43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 | 534,000円 | +15.2% | +0.7% | 0.56% | 25.44倍 | 2.33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 | 199,600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 | 374,500円 | +7.8% | +0.9% | 1.50% | 24.23倍 | 2.64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
