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 |
|---|---|---|---|---|---|---|---|
| 2022/06/06 | 1,266 | 1,276 | 1,253 | 1,274 | +3 | +0.2% | 816,900 |
| 2022/06/03 | 1,269 | 1,284 | 1,267 | 1,271 | +6 | +0.5% | 743,700 |
| 2022/06/02 | 1,286 | 1,292 | 1,265 | 1,265 | -26 | -2% | 927,100 |
| 2022/06/01 | 1,289 | 1,297 | 1,278 | 1,291 | +3 | +0.2% | 662,600 |
| 2022/05/31 | 1,307 | 1,307 | 1,285 | 1,288 | -23 | -1.8% | 1,338,000 |
| 2022/05/30 | 1,324 | 1,330 | 1,305 | 1,311 | -4 | -0.3% | 674,100 |
| 2022/05/27 | 1,315 | 1,319 | 1,296 | 1,315 | +27 | +2.1% | 779,800 |
| 2022/05/26 | 1,300 | 1,319 | 1,284 | 1,288 | -8 | -0.6% | 838,000 |
| 2022/05/25 | 1,298 | 1,301 | 1,290 | 1,296 | -8 | -0.6% | 704,000 |
| 2022/05/24 | 1,321 | 1,323 | 1,300 | 1,304 | -15 | -1.1% | 616,200 |
| 2022/05/23 | 1,305 | 1,327 | 1,301 | 1,319 | +15 | +1.2% | 746,400 |
| 2022/05/20 | 1,301 | 1,308 | 1,298 | 1,304 | -5 | -0.4% | 492,000 |
| 2022/05/19 | 1,290 | 1,311 | 1,282 | 1,309 | -2 | -0.2% | 594,300 |
| 2022/05/18 | 1,310 | 1,314 | 1,298 | 1,311 | -4 | -0.3% | 701,200 |
| 2022/05/17 | 1,316 | 1,324 | 1,308 | 1,315 | +1 | +0.1% | 744,600 |
| 2022/05/16 | 1,362 | 1,365 | 1,311 | 1,314 | -46 | -3.4% | 996,500 |
| 2022/05/13 | 1,335 | 1,361 | 1,326 | 1,360 | +35 | +2.6% | 867,400 |
| 2022/05/12 | 1,353 | 1,357 | 1,318 | 1,325 | -35 | -2.6% | 857,700 |
| 2022/05/11 | 1,315 | 1,368 | 1,315 | 1,360 | -24 | -1.7% | 1,252,100 |
| 2022/05/10 | 1,370 | 1,395 | 1,346 | 1,384 | +21 | +1.5% | 1,969,300 |
| 2022/05/09 | 1,329 | 1,368 | 1,322 | 1,363 | +34 | +2.6% | 1,415,200 |
| 2022/05/06 | 1,310 | 1,329 | 1,305 | 1,329 | +28 | +2.2% | 1,009,900 |
| 2022/05/02 | 1,276 | 1,310 | 1,268 | 1,301 | +11 | +0.9% | 845,400 |
| 2022/04/28 | 1,266 | 1,291 | 1,262 | 1,290 | +24 | +1.9% | 684,300 |
| 2022/04/27 | 1,248 | 1,268 | 1,245 | 1,266 | +6 | +0.5% | 661,900 |
| 2022/04/26 | 1,267 | 1,269 | 1,256 | 1,260 | +1 | +0.1% | 470,700 |
| 2022/04/25 | 1,262 | 1,268 | 1,254 | 1,259 | -4 | -0.3% | 830,000 |
| 2022/04/22 | 1,240 | 1,263 | 1,237 | 1,263 | +27 | +2.2% | 651,500 |
| 2022/04/21 | 1,235 | 1,238 | 1,230 | 1,236 | +5 | +0.4% | 365,700 |
| 2022/04/20 | 1,235 | 1,235 | 1,213 | 1,231 | +1 | +0.1% | 540,800 |
| 2022/04/19 | 1,245 | 1,248 | 1,226 | 1,230 | -8 | -0.6% | 417,500 |
| 2022/04/18 | 1,242 | 1,250 | 1,231 | 1,238 | -18 | -1.4% | 316,000 |
| 2022/04/15 | 1,240 | 1,262 | 1,240 | 1,256 | +2 | +0.2% | 393,800 |
| 2022/04/14 | 1,258 | 1,263 | 1,249 | 1,254 | +1 | +0.1% | 531,900 |
| 2022/04/13 | 1,253 | 1,258 | 1,237 | 1,253 | -7 | -0.6% | 634,200 |
| 2022/04/12 | 1,268 | 1,269 | 1,254 | 1,260 | -3 | -0.2% | 585,500 |
| 2022/04/11 | 1,272 | 1,272 | 1,257 | 1,263 | -5 | -0.4% | 727,900 |
| 2022/04/08 | 1,275 | 1,275 | 1,257 | 1,268 | -12 | -0.9% | 825,200 |
| 2022/04/07 | 1,275 | 1,280 | 1,263 | 1,280 | +1 | +0.1% | 679,000 |
| 2022/04/06 | 1,289 | 1,290 | 1,273 | 1,279 | -12 | -0.9% | 529,700 |
| 2022/04/05 | 1,289 | 1,291 | 1,277 | 1,291 | +24 | +1.9% | 935,300 |
| 2022/04/04 | 1,255 | 1,268 | 1,250 | 1,267 | +10 | +0.8% | 542,700 |
| 2022/04/01 | 1,252 | 1,259 | 1,242 | 1,257 | -6 | -0.5% | 668,600 |
| 2022/03/31 | 1,256 | 1,279 | 1,255 | 1,263 | -5 | -0.4% | 1,014,100 |
| 2022/03/30 | 1,292 | 1,293 | 1,256 | 1,268 | -33 | -2.5% | 914,400 |
| 2022/03/29 | 1,294 | 1,301 | 1,279 | 1,301 | +21 | +1.6% | 1,434,900 |
| 2022/03/28 | 1,276 | 1,295 | 1,270 | 1,280 | +2 | +0.2% | 848,800 |
| 2022/03/25 | 1,269 | 1,280 | 1,263 | 1,278 | +15 | +1.2% | 970,800 |
| 2022/03/24 | 1,276 | 1,284 | 1,249 | 1,263 | -22 | -1.7% | 1,051,900 |
| 2022/03/23 | 1,283 | 1,291 | 1,279 | 1,285 | +3 | +0.2% | 1,070,100 |
701～
750
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
