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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 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 |
| 2022/08/26 | 1,312 | 1,314 | 1,296 | 1,299 | -23 | -1.7% | 664,500 |
| 2022/08/25 | 1,304 | 1,322 | 1,301 | 1,322 | +17 | +1.3% | 595,200 |
| 2022/08/24 | 1,303 | 1,316 | 1,301 | 1,305 | ±0 | ±0% | 497,100 |
| 2022/08/23 | 1,309 | 1,314 | 1,301 | 1,305 | -4 | -0.3% | 410,700 |
| 2022/08/22 | 1,300 | 1,314 | 1,297 | 1,309 | +7 | +0.5% | 507,500 |
| 2022/08/19 | 1,318 | 1,318 | 1,295 | 1,302 | -21 | -1.6% | 614,700 |
| 2022/08/18 | 1,341 | 1,341 | 1,316 | 1,323 | -9 | -0.7% | 601,500 |
601～
650
件表示中 / 5917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 | 127,800円 | +2.3% | +4.6% | - | 17.16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 |
| イズミ | 325,600円 | +11.9% | -18.6% | - | 16.18倍 | 1.03倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 324,500円 | +8.4% | +8.4% | - | 23.00倍 | 2.70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 |
| セリア | 292,300円 | +5.0% | +2.2% | 2.39% | 21.35倍 | 2.10倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ＪＩＮＳＨＤ | 870,000円 | +11.5% | +39.3% | - | 28.19倍 | - |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
市場注目の銘柄
チャート関連のコラム
