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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 1,322 | 1,333 | 1,317 | 1,332 | +25 | +1.9% | 681,800 |
| 2022/08/16 | 1,293 | 1,307 | 1,289 | 1,307 | +17 | +1.3% | 584,300 |
| 2022/08/15 | 1,304 | 1,307 | 1,287 | 1,290 | -17 | -1.3% | 610,800 |
| 2022/08/12 | 1,302 | 1,320 | 1,295 | 1,307 | +3 | +0.2% | 813,700 |
| 2022/08/10 | 1,279 | 1,306 | 1,270 | 1,304 | +36 | +2.8% | 951,900 |
| 2022/08/09 | 1,288 | 1,288 | 1,261 | 1,268 | ±0 | ±0% | 708,900 |
| 2022/08/08 | 1,271 | 1,282 | 1,262 | 1,268 | -3 | -0.2% | 909,800 |
| 2022/08/05 | 1,255 | 1,289 | 1,255 | 1,271 | +13 | +1% | 1,334,600 |
| 2022/08/04 | 1,253 | 1,269 | 1,248 | 1,258 | +14 | +1.1% | 1,431,600 |
| 2022/08/03 | 1,250 | 1,256 | 1,203 | 1,244 | -104 | -7.7% | 4,382,500 |
| 2022/08/02 | 1,358 | 1,358 | 1,337 | 1,348 | -9 | -0.7% | 857,000 |
| 2022/08/01 | 1,346 | 1,359 | 1,333 | 1,357 | +15 | +1.1% | 893,300 |
| 2022/07/29 | 1,356 | 1,357 | 1,337 | 1,342 | -17 | -1.3% | 872,900 |
| 2022/07/28 | 1,350 | 1,359 | 1,339 | 1,359 | +13 | +1% | 880,700 |
| 2022/07/27 | 1,398 | 1,399 | 1,345 | 1,346 | -59 | -4.2% | 1,303,600 |
| 2022/07/26 | 1,421 | 1,430 | 1,400 | 1,405 | -12 | -0.8% | 504,600 |
| 2022/07/25 | 1,440 | 1,444 | 1,417 | 1,417 | -8 | -0.6% | 1,100,800 |
| 2022/07/22 | 1,405 | 1,429 | 1,405 | 1,425 | +5 | +0.4% | 1,001,000 |
| 2022/07/21 | 1,397 | 1,429 | 1,397 | 1,420 | +22 | +1.6% | 1,043,700 |
| 2022/07/20 | 1,406 | 1,411 | 1,391 | 1,398 | -4 | -0.3% | 800,500 |
| 2022/07/19 | 1,419 | 1,419 | 1,394 | 1,402 | -16 | -1.1% | 889,500 |
| 2022/07/15 | 1,414 | 1,423 | 1,413 | 1,418 | +7 | +0.5% | 701,700 |
| 2022/07/14 | 1,414 | 1,422 | 1,408 | 1,411 | +5 | +0.4% | 514,900 |
| 2022/07/13 | 1,396 | 1,413 | 1,391 | 1,406 | -6 | -0.4% | 608,700 |
| 2022/07/12 | 1,400 | 1,419 | 1,389 | 1,412 | +11 | +0.8% | 839,000 |
| 2022/07/11 | 1,372 | 1,406 | 1,368 | 1,401 | +41 | +3% | 782,400 |
| 2022/07/08 | 1,371 | 1,379 | 1,359 | 1,360 | +2 | +0.1% | 954,100 |
| 2022/07/07 | 1,367 | 1,372 | 1,354 | 1,358 | -3 | -0.2% | 747,000 |
| 2022/07/06 | 1,360 | 1,377 | 1,351 | 1,361 | +1 | +0.1% | 806,700 |
| 2022/07/05 | 1,346 | 1,366 | 1,341 | 1,360 | +7 | +0.5% | 649,000 |
| 2022/07/04 | 1,347 | 1,364 | 1,341 | 1,353 | +36 | +2.7% | 991,600 |
| 2022/07/01 | 1,331 | 1,345 | 1,312 | 1,317 | -5 | -0.4% | 803,600 |
| 2022/06/30 | 1,330 | 1,345 | 1,319 | 1,322 | -6 | -0.5% | 1,238,400 |
| 2022/06/29 | 1,300 | 1,328 | 1,288 | 1,328 | +10 | +0.8% | 887,500 |
| 2022/06/28 | 1,266 | 1,335 | 1,262 | 1,318 | +63 | +5% | 1,580,200 |
| 2022/06/27 | 1,265 | 1,266 | 1,245 | 1,255 | -1 | -0.1% | 465,100 |
| 2022/06/24 | 1,233 | 1,257 | 1,231 | 1,256 | +25 | +2% | 800,300 |
| 2022/06/23 | 1,213 | 1,244 | 1,213 | 1,231 | +18 | +1.5% | 611,500 |
| 2022/06/22 | 1,201 | 1,228 | 1,201 | 1,213 | +13 | +1.1% | 862,000 |
| 2022/06/21 | 1,208 | 1,218 | 1,200 | 1,200 | -12 | -1% | 709,400 |
| 2022/06/20 | 1,222 | 1,227 | 1,198 | 1,212 | -23 | -1.9% | 699,700 |
| 2022/06/17 | 1,209 | 1,243 | 1,203 | 1,235 | +18 | +1.5% | 1,501,300 |
| 2022/06/16 | 1,230 | 1,238 | 1,214 | 1,217 | -17 | -1.4% | 992,800 |
| 2022/06/15 | 1,269 | 1,269 | 1,232 | 1,234 | -26 | -2.1% | 670,600 |
| 2022/06/14 | 1,250 | 1,282 | 1,250 | 1,260 | -3 | -0.2% | 860,500 |
| 2022/06/13 | 1,236 | 1,270 | 1,236 | 1,263 | +10 | +0.8% | 744,900 |
| 2022/06/10 | 1,264 | 1,265 | 1,251 | 1,253 | -16 | -1.3% | 658,300 |
| 2022/06/09 | 1,290 | 1,293 | 1,269 | 1,269 | -25 | -1.9% | 742,000 |
| 2022/06/08 | 1,295 | 1,306 | 1,289 | 1,294 | +3 | +0.2% | 899,800 |
| 2022/06/07 | 1,280 | 1,296 | 1,271 | 1,291 | +17 | +1.3% | 666,700 |
651～
700
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
