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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,110 | 1,121 | 1,108 | 1,113 | -7 | -0.6% | 603,400 |
| 2022/12/06 | 1,106 | 1,123 | 1,103 | 1,120 | +13 | +1.2% | 668,100 |
| 2022/12/05 | 1,110 | 1,111 | 1,100 | 1,107 | -3 | -0.3% | 533,600 |
| 2022/12/02 | 1,120 | 1,121 | 1,104 | 1,110 | -17 | -1.5% | 707,400 |
| 2022/12/01 | 1,141 | 1,142 | 1,126 | 1,127 | -13 | -1.1% | 688,300 |
| 2022/11/30 | 1,136 | 1,150 | 1,135 | 1,140 | -11 | -1% | 1,717,800 |
| 2022/11/29 | 1,152 | 1,153 | 1,141 | 1,151 | +1 | +0.1% | 672,700 |
| 2022/11/28 | 1,155 | 1,159 | 1,141 | 1,150 | -10 | -0.9% | 730,200 |
| 2022/11/25 | 1,153 | 1,167 | 1,149 | 1,160 | +10 | +0.9% | 906,900 |
| 2022/11/24 | 1,134 | 1,153 | 1,134 | 1,150 | +16 | +1.4% | 766,000 |
| 2022/11/22 | 1,118 | 1,138 | 1,118 | 1,134 | +14 | +1.3% | 938,700 |
| 2022/11/21 | 1,105 | 1,121 | 1,103 | 1,120 | +20 | +1.8% | 978,800 |
| 2022/11/18 | 1,098 | 1,105 | 1,093 | 1,100 | +2 | +0.2% | 758,400 |
| 2022/11/17 | 1,094 | 1,103 | 1,093 | 1,098 | +3 | +0.3% | 590,100 |
| 2022/11/16 | 1,098 | 1,098 | 1,089 | 1,095 | -4 | -0.4% | 540,500 |
| 2022/11/15 | 1,091 | 1,099 | 1,089 | 1,099 | +7 | +0.6% | 614,900 |
| 2022/11/14 | 1,106 | 1,110 | 1,092 | 1,092 | -14 | -1.3% | 940,200 |
| 2022/11/11 | 1,116 | 1,117 | 1,092 | 1,106 | +1 | +0.1% | 1,231,700 |
| 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 |
651～
700
件表示中 / 5992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 | 154,200円 | +2.3% | +2.3% | 2.85% | 24.50倍 | 0.98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 | 242,400円 | +11.8% | +3.1% | 0.66% | 28.50倍 | 2.47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 | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 | 203,500円 | +1.2% | -13.7% | 2.16% | 13.48倍 | 0.81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 | 383,500円 | +7.8% | +0.9% | 1.46% | 24.83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 |
市場注目の銘柄
チャート関連のコラム
