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 |
|---|---|---|---|---|---|---|---|
| 2023/05/02 | 1,203 | 1,203 | 1,186 | 1,199 | -4 | -0.3% | 540,600 |
| 2023/05/01 | 1,206 | 1,211 | 1,196 | 1,203 | -2 | -0.2% | 568,500 |
| 2023/04/28 | 1,196 | 1,208 | 1,194 | 1,205 | +21 | +1.8% | 915,600 |
| 2023/04/27 | 1,182 | 1,193 | 1,180 | 1,184 | -5 | -0.4% | 2,544,700 |
| 2023/04/26 | 1,192 | 1,197 | 1,185 | 1,189 | -9 | -0.8% | 912,000 |
| 2023/04/25 | 1,188 | 1,200 | 1,184 | 1,198 | +14 | +1.2% | 823,900 |
| 2023/04/24 | 1,188 | 1,190 | 1,178 | 1,184 | -1 | -0.1% | 605,800 |
| 2023/04/21 | 1,179 | 1,190 | 1,173 | 1,185 | +8 | +0.7% | 832,100 |
| 2023/04/20 | 1,176 | 1,179 | 1,167 | 1,177 | +12 | +1% | 464,400 |
| 2023/04/19 | 1,176 | 1,176 | 1,158 | 1,165 | -13 | -1.1% | 835,200 |
| 2023/04/18 | 1,169 | 1,179 | 1,155 | 1,178 | +9 | +0.8% | 755,200 |
| 2023/04/17 | 1,170 | 1,173 | 1,163 | 1,169 | -5 | -0.4% | 377,400 |
| 2023/04/14 | 1,174 | 1,181 | 1,169 | 1,174 | +3 | +0.3% | 679,000 |
| 2023/04/13 | 1,155 | 1,174 | 1,155 | 1,171 | +12 | +1% | 527,300 |
| 2023/04/12 | 1,158 | 1,162 | 1,146 | 1,159 | +7 | +0.6% | 674,000 |
| 2023/04/11 | 1,149 | 1,155 | 1,145 | 1,152 | +12 | +1.1% | 574,600 |
| 2023/04/10 | 1,135 | 1,144 | 1,131 | 1,140 | +8 | +0.7% | 643,900 |
| 2023/04/07 | 1,142 | 1,145 | 1,132 | 1,132 | -11 | -1% | 656,400 |
| 2023/04/06 | 1,161 | 1,162 | 1,141 | 1,143 | -28 | -2.4% | 1,033,100 |
| 2023/04/05 | 1,191 | 1,191 | 1,169 | 1,171 | -21 | -1.8% | 896,300 |
| 2023/04/04 | 1,195 | 1,195 | 1,177 | 1,192 | -3 | -0.3% | 1,273,300 |
| 2023/04/03 | 1,172 | 1,196 | 1,170 | 1,195 | +32 | +2.8% | 1,246,000 |
| 2023/03/31 | 1,161 | 1,174 | 1,158 | 1,163 | +4 | +0.3% | 867,800 |
| 2023/03/30 | 1,175 | 1,178 | 1,147 | 1,159 | -47 | -3.9% | 1,139,000 |
| 2023/03/29 | 1,190 | 1,206 | 1,181 | 1,206 | +21 | +1.8% | 1,721,500 |
| 2023/03/28 | 1,189 | 1,191 | 1,179 | 1,185 | -4 | -0.3% | 831,400 |
| 2023/03/27 | 1,199 | 1,199 | 1,188 | 1,189 | -3 | -0.3% | 807,900 |
| 2023/03/24 | 1,192 | 1,197 | 1,183 | 1,192 | ±0 | ±0% | 1,533,900 |
| 2023/03/23 | 1,185 | 1,198 | 1,181 | 1,192 | +6 | +0.5% | 940,400 |
| 2023/03/22 | 1,186 | 1,190 | 1,181 | 1,186 | +5 | +0.4% | 850,000 |
| 2023/03/20 | 1,195 | 1,197 | 1,181 | 1,181 | -19 | -1.6% | 964,600 |
| 2023/03/17 | 1,192 | 1,207 | 1,190 | 1,200 | +13 | +1.1% | 1,468,000 |
| 2023/03/16 | 1,185 | 1,187 | 1,178 | 1,187 | -6 | -0.5% | 761,900 |
| 2023/03/15 | 1,194 | 1,198 | 1,187 | 1,193 | +7 | +0.6% | 535,400 |
| 2023/03/14 | 1,201 | 1,203 | 1,178 | 1,186 | -25 | -2.1% | 1,230,700 |
| 2023/03/13 | 1,218 | 1,218 | 1,205 | 1,211 | -7 | -0.6% | 1,092,800 |
| 2023/03/10 | 1,225 | 1,227 | 1,213 | 1,218 | -7 | -0.6% | 1,259,500 |
| 2023/03/09 | 1,211 | 1,230 | 1,211 | 1,225 | +14 | +1.2% | 898,900 |
| 2023/03/08 | 1,193 | 1,214 | 1,193 | 1,211 | +15 | +1.3% | 837,800 |
| 2023/03/07 | 1,195 | 1,199 | 1,192 | 1,196 | +2 | +0.2% | 521,500 |
| 2023/03/06 | 1,185 | 1,197 | 1,185 | 1,194 | +10 | +0.8% | 855,000 |
| 2023/03/03 | 1,178 | 1,190 | 1,175 | 1,184 | +10 | +0.9% | 1,151,700 |
| 2023/03/02 | 1,174 | 1,183 | 1,172 | 1,174 | -3 | -0.3% | 820,100 |
| 2023/03/01 | 1,174 | 1,180 | 1,167 | 1,177 | +3 | +0.3% | 796,600 |
| 2023/02/28 | 1,175 | 1,181 | 1,173 | 1,174 | -8 | -0.7% | 914,800 |
| 2023/02/27 | 1,179 | 1,187 | 1,176 | 1,182 | ±0 | ±0% | 530,100 |
| 2023/02/24 | 1,177 | 1,189 | 1,170 | 1,182 | -2 | -0.2% | 1,260,900 |
| 2023/02/22 | 1,199 | 1,203 | 1,183 | 1,184 | -21 | -1.7% | 1,228,600 |
| 2023/02/21 | 1,182 | 1,207 | 1,178 | 1,205 | +23 | +1.9% | 1,329,600 |
| 2023/02/20 | 1,182 | 1,187 | 1,177 | 1,182 | +8 | +0.7% | 684,200 |
551～
600
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
