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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
件表示中 / 5992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 | 154,200円 | +2.3% | +2.3% | 2.85% | 24.50倍 | 0.98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 |
| トライアル | 242,400円 | +11.8% | +3.1% | 0.66% | 28.50倍 | 2.47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 |
| サイゼリヤ | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 |
| Ｈ２Ｏリテイル | 203,500円 | +1.2% | -13.7% | 2.16% | 13.48倍 | 0.81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 |
| 王将フード | 383,500円 | +7.8% | +0.9% | 1.46% | 24.83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 |
市場注目の銘柄
チャート関連のコラム
