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 |
|---|---|---|---|---|---|---|---|
| 2002/03/28 | 162.8 | 162.8 | 157.3 | 157.9 | -4.5 | -2.8% | 147,640 |
| 2002/03/27 | 162.8 | 164 | 160.3 | 162.4 | -0.1 | -0.1% | 234,732 |
| 2002/03/26 | 167.6 | 167.8 | 162.5 | 162.5 | -5.7 | -3.4% | 118,610 |
| 2002/03/25 | 179.6 | 179.6 | 168.2 | 168.2 | -4.2 | -2.4% | 335,094 |
| 2002/03/22 | 168.2 | 172.4 | 168.2 | 172.4 | +4.2 | +2.5% | 327,629 |
| 2002/03/20 | 168.2 | 168.8 | 168.1 | 168.2 | ±0 | ±0% | 372,419 |
| 2002/03/19 | 168.7 | 168.8 | 162.9 | 168.2 | -0.5 | -0.3% | 553,236 |
| 2002/03/18 | 168.3 | 168.8 | 168.2 | 168.7 | +0.3 | +0.2% | 371,589 |
| 2002/03/15 | 165.1 | 168.7 | 165.1 | 168.4 | +3.5 | +2.1% | 361,636 |
| 2002/03/14 | 160.5 | 168.2 | 160.5 | 164.9 | +4.3 | +2.7% | 366,612 |
| 2002/03/13 | 168.7 | 170 | 160.6 | 160.6 | -4.8 | -2.9% | 500,982 |
| 2002/03/12 | 162.8 | 166.4 | 162.2 | 165.4 | +4.2 | +2.6% | 559,043 |
| 2002/03/11 | 158.9 | 161.3 | 158.9 | 161.2 | +2.5 | +1.6% | 651,110 |
| 2002/03/08 | 161.6 | 162.2 | 158.7 | 158.7 | +2 | +1.3% | 631,204 |
| 2002/03/07 | 154 | 160.3 | 153.8 | 156.7 | +5.2 | +3.4% | 570,655 |
| 2002/03/06 | 154.3 | 154.4 | 150.7 | 151.5 | -0.4 | -0.3% | 574,802 |
| 2002/03/05 | 156.1 | 156.7 | 151.9 | 151.9 | -3 | -1.9% | 659,405 |
| 2002/03/04 | 151.9 | 158.7 | 150.7 | 154.9 | +5.4 | +3.6% | 815,340 |
| 2002/03/01 | 159.1 | 166.4 | 148.3 | 149.5 | -12.1 | -7.5% | 2,249,441 |
| 2002/02/28 | 154.3 | 172.4 | 154.1 | 161.6 | +12.1 | +8.1% | 3,950,623 |
| 2002/02/27 | 143.5 | 149.5 | 140.5 | 149.5 | +9.5 | +6.8% | 645,304 |
| 2002/02/26 | 148.3 | 149.5 | 138.6 | 140 | -3.6 | -2.5% | 627,057 |
| 2002/02/25 | 142.9 | 148.3 | 140.2 | 143.6 | +12.8 | +9.8% | 870,083 |
| 2002/02/22 | 132.6 | 137.4 | 130.8 | 130.8 | +4.8 | +3.8% | 860,959 |
| 2002/02/21 | 121.2 | 126 | 120.6 | 126 | +12.1 | +10.6% | 1,464,791 |
| 2002/02/20 | 114.5 | 115.7 | 113.3 | 113.9 | +4.2 | +3.8% | 461,169 |
| 2002/02/19 | 108 | 110.3 | 107.3 | 109.7 | +6.5 | +6.3% | 490,199 |
| 2002/02/18 | 103.6 | 106.1 | 101.3 | 103.2 | +2 | +2% | 363,295 |
| 2002/02/15 | 101.9 | 101.9 | 99.2 | 101.2 | +1.7 | +1.7% | 150,129 |
| 2002/02/14 | 100.1 | 102.4 | 98.4 | 99.5 | ±0 | ±0% | 267,909 |
| 2002/02/13 | 101.3 | 101.3 | 99.1 | 99.5 | -2.1 | -2.1% | 193,260 |
| 2002/02/12 | 103.7 | 103.7 | 97.9 | 101.6 | +6.4 | +6.7% | 189,942 |
| 2002/02/08 | 96.7 | 96.7 | 94.9 | 95.2 | -0.3 | -0.3% | 159,252 |
| 2002/02/07 | 95.4 | 96.3 | 94.6 | 95.5 | +0.3 | +0.3% | 148,470 |
| 2002/02/06 | 95.4 | 96.3 | 94.5 | 95.2 | +0.2 | +0.2% | 44,790 |
| 2002/02/05 | 96.6 | 96.6 | 94 | 95 | -0.4 | -0.4% | 132,710 |
| 2002/02/04 | 97.5 | 97.5 | 95.4 | 95.4 | +0.4 | +0.4% | 81,285 |
| 2002/02/01 | 96.3 | 98.3 | 94.3 | 95 | +1 | +1.1% | 190,771 |
| 2002/01/31 | 95.2 | 95.8 | 93.8 | 94 | ±0 | ±0% | 159,252 |
| 2002/01/30 | 95.2 | 95.5 | 94 | 94 | -6.1 | -6.1% | 179,159 |
| 2002/01/29 | 96.5 | 100.1 | 94 | 100.1 | +3.6 | +3.7% | 399,790 |
| 2002/01/28 | 96.7 | 97.7 | 96.5 | 96.5 | ±0 | ±0% | 262,932 |
| 2002/01/25 | 98.9 | 98.9 | 96.5 | 96.5 | ±0 | ±0% | 286,986 |
| 2002/01/24 | 98.9 | 98.9 | 95.8 | 96.5 | -3.6 | -3.6% | 174,182 |
| 2002/01/23 | 98.4 | 100.1 | 96.5 | 100.1 | +2.1 | +2.1% | 442,921 |
| 2002/01/22 | 101.9 | 101.9 | 98 | 98 | -4.1 | -4% | 99,533 |
| 2002/01/21 | 98.4 | 102.5 | 98.4 | 102.1 | +0.1 | +0.1% | 127,734 |
| 2002/01/18 | 96.6 | 102 | 96.6 | 102 | +4.3 | +4.4% | 92,068 |
| 2002/01/17 | 100.5 | 100.7 | 96.5 | 97.7 | -3 | -3% | 126,075 |
| 2002/01/16 | 98.9 | 106.7 | 98.9 | 100.7 | +1.2 | +1.2% | 71,332 |
5751～
5800
件表示中 / 6022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 | 159,800円 | +2.3% | +2.3% | 2.75% | 25.02倍 | 1.00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 | 245,400円 | +66.1% | -37.4% | 0.65% | 600.00倍 | 2.38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 |
| Ｈ２Ｏリテイル | 225,200円 | +1.2% | -13.7% | 1.95% | 14.77倍 | 0.89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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.60% | 24.01倍 | 2.20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 |
| 王将フード | 384,000円 | +7.8% | +0.9% | 1.46% | 24.86倍 | 2.71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
