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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
件表示中 / 5953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 | 142,100円 | +2.3% | +2.3% | 3.10% | 22.72倍 | 0.91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 |
| サイゼリヤ | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16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 |
| トライアル | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10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 | 191,100円 | +1.2% | -13.7% | 2.30% | 12.78倍 | 0.77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 |
| イズミ | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
