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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/22 | 1,263 | 1,291 | 1,260 | 1,282 | +27 | +2.2% | 1,568,500 |
| 2022/03/18 | 1,232 | 1,263 | 1,232 | 1,255 | +8 | +0.6% | 1,908,100 |
| 2022/03/17 | 1,262 | 1,262 | 1,230 | 1,247 | +2 | +0.2% | 1,267,600 |
| 2022/03/16 | 1,255 | 1,259 | 1,245 | 1,245 | -8 | -0.6% | 848,600 |
| 2022/03/15 | 1,242 | 1,262 | 1,236 | 1,253 | +24 | +2% | 981,900 |
| 2022/03/14 | 1,220 | 1,241 | 1,216 | 1,229 | +11 | +0.9% | 650,300 |
| 2022/03/11 | 1,212 | 1,226 | 1,210 | 1,218 | -3 | -0.2% | 1,012,600 |
| 2022/03/10 | 1,189 | 1,228 | 1,189 | 1,221 | +44 | +3.7% | 1,079,500 |
| 2022/03/09 | 1,192 | 1,194 | 1,167 | 1,177 | -27 | -2.2% | 1,986,800 |
| 2022/03/08 | 1,229 | 1,243 | 1,201 | 1,204 | -39 | -3.1% | 1,243,900 |
| 2022/03/07 | 1,223 | 1,250 | 1,221 | 1,243 | ±0 | ±0% | 1,156,500 |
| 2022/03/04 | 1,252 | 1,258 | 1,238 | 1,243 | -12 | -1% | 1,354,700 |
| 2022/03/03 | 1,255 | 1,261 | 1,246 | 1,255 | +8 | +0.6% | 801,600 |
| 2022/03/02 | 1,231 | 1,251 | 1,231 | 1,247 | +2 | +0.2% | 831,700 |
751～
800
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
