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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 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 |
| 2022/03/01 | 1,250 | 1,255 | 1,244 | 1,245 | +5 | +0.4% | 583,100 |
| 2022/02/28 | 1,226 | 1,244 | 1,224 | 1,240 | +16 | +1.3% | 1,043,400 |
| 2022/02/25 | 1,232 | 1,237 | 1,224 | 1,224 | -4 | -0.3% | 971,200 |
| 2022/02/24 | 1,224 | 1,233 | 1,209 | 1,228 | -21 | -1.7% | 1,258,800 |
| 2022/02/22 | 1,240 | 1,252 | 1,236 | 1,249 | -4 | -0.3% | 1,311,600 |
| 2022/02/21 | 1,242 | 1,257 | 1,236 | 1,253 | -1 | -0.1% | 965,200 |
| 2022/02/18 | 1,259 | 1,261 | 1,245 | 1,254 | -12 | -0.9% | 1,643,000 |
| 2022/02/17 | 1,251 | 1,273 | 1,250 | 1,266 | +15 | +1.2% | 1,847,400 |
| 2022/02/16 | 1,260 | 1,267 | 1,248 | 1,251 | -9 | -0.7% | 1,986,400 |
| 2022/02/15 | 1,263 | 1,268 | 1,250 | 1,260 | -6 | -0.5% | 1,576,700 |
| 2022/02/14 | 1,234 | 1,271 | 1,229 | 1,266 | +8 | +0.6% | 1,701,000 |
| 2022/02/10 | 1,266 | 1,270 | 1,246 | 1,258 | -2 | -0.2% | 1,139,000 |
| 2022/02/09 | 1,257 | 1,266 | 1,248 | 1,260 | +9 | +0.7% | 1,223,600 |
| 2022/02/08 | 1,235 | 1,255 | 1,228 | 1,251 | +12 | +1% | 1,281,000 |
| 2022/02/07 | 1,202 | 1,239 | 1,200 | 1,239 | +32 | +2.7% | 1,476,000 |
| 2022/02/04 | 1,175 | 1,210 | 1,175 | 1,207 | +22 | +1.9% | 1,294,900 |
| 2022/02/03 | 1,175 | 1,190 | 1,168 | 1,185 | ±0 | ±0% | 1,409,500 |
| 2022/02/02 | 1,150 | 1,192 | 1,145 | 1,185 | +62 | +5.5% | 2,832,800 |
| 2022/02/01 | 1,121 | 1,137 | 1,120 | 1,123 | -2 | -0.2% | 1,105,700 |
| 2022/01/31 | 1,115 | 1,131 | 1,115 | 1,125 | +10 | +0.9% | 931,900 |
| 2022/01/28 | 1,101 | 1,116 | 1,100 | 1,115 | +20 | +1.8% | 585,500 |
| 2022/01/27 | 1,113 | 1,121 | 1,090 | 1,095 | -19 | -1.7% | 794,800 |
| 2022/01/26 | 1,116 | 1,124 | 1,114 | 1,114 | +5 | +0.5% | 448,000 |
| 2022/01/25 | 1,120 | 1,120 | 1,104 | 1,109 | -13 | -1.2% | 716,600 |
| 2022/01/24 | 1,100 | 1,122 | 1,100 | 1,122 | +24 | +2.2% | 618,800 |
| 2022/01/21 | 1,086 | 1,101 | 1,080 | 1,098 | +9 | +0.8% | 479,500 |
| 2022/01/20 | 1,084 | 1,096 | 1,082 | 1,089 | ±0 | ±0% | 626,800 |
| 2022/01/19 | 1,094 | 1,103 | 1,083 | 1,089 | -14 | -1.3% | 607,000 |
| 2022/01/18 | 1,121 | 1,121 | 1,098 | 1,103 | -23 | -2% | 640,100 |
| 2022/01/17 | 1,112 | 1,127 | 1,111 | 1,126 | +12 | +1.1% | 819,200 |
| 2022/01/14 | 1,095 | 1,115 | 1,081 | 1,114 | +19 | +1.7% | 1,486,000 |
| 2022/01/13 | 1,111 | 1,111 | 1,093 | 1,095 | -13 | -1.2% | 802,500 |
| 2022/01/12 | 1,094 | 1,116 | 1,092 | 1,108 | +14 | +1.3% | 717,400 |
| 2022/01/11 | 1,096 | 1,098 | 1,086 | 1,094 | +2 | +0.2% | 614,300 |
751～
800
件表示中 / 5919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 | 126,400円 | +2.3% | +4.6% | 3.48% | 16.98倍 | 0.78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 |
| 王将フード | 326,000円 | +8.4% | +8.4% | 1.53% | 23.11倍 | 2.60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 |
| イズミ | 310,700円 | +12.6% | +18.3% | 2.90% | 12.15倍 | 0.78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 |
| 吉野家ＨＤ | 329,400円 | +9.8% | +0.1% | 0.61% | 50.76倍 | 3.32倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| サイゼリヤ | 408,500円 | +15.2% | +0.7% | 0.61% | 19.45倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
