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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,117 | 1,118 | 1,099 | 1,105 | -12 | -1.1% | 1,129,600 |
| 2022/11/09 | 1,125 | 1,132 | 1,111 | 1,117 | -10 | -0.9% | 1,282,200 |
| 2022/11/08 | 1,117 | 1,139 | 1,117 | 1,127 | +12 | +1.1% | 1,570,300 |
| 2022/11/07 | 1,129 | 1,130 | 1,086 | 1,115 | -70 | -5.9% | 3,340,100 |
| 2022/11/04 | 1,196 | 1,202 | 1,174 | 1,185 | -1 | -0.1% | 1,253,400 |
| 2022/11/02 | 1,202 | 1,210 | 1,183 | 1,186 | -4 | -0.3% | 1,129,900 |
| 2022/11/01 | 1,166 | 1,192 | 1,164 | 1,190 | +24 | +2.1% | 1,296,400 |
| 2022/10/31 | 1,167 | 1,174 | 1,163 | 1,166 | +12 | +1% | 771,900 |
| 2022/10/28 | 1,152 | 1,160 | 1,143 | 1,154 | -2 | -0.2% | 2,690,300 |
| 2022/10/27 | 1,163 | 1,169 | 1,153 | 1,156 | -7 | -0.6% | 687,900 |
| 2022/10/26 | 1,167 | 1,175 | 1,163 | 1,163 | -1 | -0.1% | 682,100 |
| 2022/10/25 | 1,159 | 1,167 | 1,152 | 1,164 | +7 | +0.6% | 697,900 |
| 2022/10/24 | 1,178 | 1,178 | 1,153 | 1,157 | -20 | -1.7% | 779,900 |
| 2022/10/21 | 1,174 | 1,180 | 1,169 | 1,177 | -5 | -0.4% | 726,600 |
| 2022/10/20 | 1,181 | 1,187 | 1,169 | 1,182 | -12 | -1% | 820,900 |
| 2022/10/19 | 1,193 | 1,198 | 1,189 | 1,194 | -1 | -0.1% | 377,100 |
| 2022/10/18 | 1,190 | 1,199 | 1,179 | 1,195 | +13 | +1.1% | 613,600 |
| 2022/10/17 | 1,179 | 1,191 | 1,179 | 1,182 | -4 | -0.3% | 386,400 |
| 2022/10/14 | 1,183 | 1,192 | 1,172 | 1,186 | +13 | +1.1% | 733,300 |
| 2022/10/13 | 1,170 | 1,178 | 1,155 | 1,173 | -10 | -0.8% | 683,800 |
| 2022/10/12 | 1,203 | 1,203 | 1,179 | 1,183 | -17 | -1.4% | 898,900 |
| 2022/10/11 | 1,190 | 1,218 | 1,186 | 1,200 | +2 | +0.2% | 1,103,500 |
| 2022/10/07 | 1,203 | 1,204 | 1,191 | 1,198 | -7 | -0.6% | 788,400 |
| 2022/10/06 | 1,205 | 1,214 | 1,201 | 1,205 | -4 | -0.3% | 926,600 |
| 2022/10/05 | 1,217 | 1,220 | 1,205 | 1,209 | -3 | -0.2% | 930,400 |
| 2022/10/04 | 1,203 | 1,217 | 1,200 | 1,212 | +30 | +2.5% | 1,204,300 |
| 2022/10/03 | 1,181 | 1,187 | 1,176 | 1,182 | -13 | -1.1% | 1,247,900 |
| 2022/09/30 | 1,192 | 1,205 | 1,189 | 1,195 | +6 | +0.5% | 958,800 |
| 2022/09/29 | 1,172 | 1,199 | 1,171 | 1,189 | -6 | -0.5% | 1,593,600 |
| 2022/09/28 | 1,198 | 1,203 | 1,185 | 1,195 | -11 | -0.9% | 2,392,000 |
| 2022/09/27 | 1,198 | 1,211 | 1,198 | 1,206 | -2 | -0.2% | 1,177,000 |
| 2022/09/26 | 1,195 | 1,223 | 1,195 | 1,208 | +8 | +0.7% | 1,631,000 |
| 2022/09/22 | 1,209 | 1,209 | 1,195 | 1,200 | -10 | -0.8% | 1,617,900 |
| 2022/09/21 | 1,213 | 1,215 | 1,207 | 1,210 | -16 | -1.3% | 903,100 |
| 2022/09/20 | 1,222 | 1,233 | 1,221 | 1,226 | +6 | +0.5% | 995,700 |
| 2022/09/16 | 1,213 | 1,229 | 1,213 | 1,220 | +8 | +0.7% | 1,160,700 |
| 2022/09/15 | 1,211 | 1,216 | 1,208 | 1,212 | -8 | -0.7% | 814,800 |
| 2022/09/14 | 1,223 | 1,225 | 1,216 | 1,220 | -22 | -1.8% | 613,400 |
| 2022/09/13 | 1,250 | 1,250 | 1,235 | 1,242 | -1 | -0.1% | 370,300 |
| 2022/09/12 | 1,234 | 1,248 | 1,234 | 1,243 | +10 | +0.8% | 540,300 |
| 2022/09/09 | 1,235 | 1,240 | 1,230 | 1,233 | -3 | -0.2% | 1,010,200 |
| 2022/09/08 | 1,217 | 1,238 | 1,214 | 1,236 | +21 | +1.7% | 599,900 |
| 2022/09/07 | 1,215 | 1,215 | 1,205 | 1,215 | -3 | -0.2% | 629,600 |
| 2022/09/06 | 1,240 | 1,240 | 1,215 | 1,218 | -13 | -1.1% | 582,000 |
| 2022/09/05 | 1,218 | 1,237 | 1,216 | 1,231 | +14 | +1.2% | 773,200 |
| 2022/09/02 | 1,232 | 1,237 | 1,211 | 1,217 | -41 | -3.3% | 1,788,600 |
| 2022/09/01 | 1,271 | 1,273 | 1,254 | 1,258 | -27 | -2.1% | 758,700 |
| 2022/08/31 | 1,275 | 1,286 | 1,270 | 1,285 | -6 | -0.5% | 762,000 |
| 2022/08/30 | 1,279 | 1,295 | 1,275 | 1,291 | +7 | +0.5% | 476,400 |
| 2022/08/29 | 1,286 | 1,290 | 1,280 | 1,284 | -15 | -1.2% | 503,900 |
501～
550
件表示中 / 5824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 | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87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 |
| クリレスＨＤ | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
