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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2022/01/07 | 1,092 | 1,102 | 1,084 | 1,092 | -3 | -0.3% | 717,600 |
| 2022/01/06 | 1,121 | 1,126 | 1,095 | 1,095 | -38 | -3.4% | 863,300 |
| 2022/01/05 | 1,140 | 1,142 | 1,131 | 1,133 | -3 | -0.3% | 439,900 |
| 2022/01/04 | 1,128 | 1,142 | 1,123 | 1,136 | +18 | +1.6% | 578,100 |
| 2021/12/30 | 1,120 | 1,123 | 1,113 | 1,118 | -6 | -0.5% | 349,000 |
| 2021/12/29 | 1,111 | 1,124 | 1,111 | 1,124 | +13 | +1.2% | 395,400 |
| 2021/12/28 | 1,110 | 1,117 | 1,108 | 1,111 | +7 | +0.6% | 394,700 |
| 2021/12/27 | 1,116 | 1,117 | 1,104 | 1,104 | -14 | -1.3% | 347,400 |
| 2021/12/24 | 1,112 | 1,125 | 1,109 | 1,118 | +12 | +1.1% | 607,700 |
| 2021/12/23 | 1,124 | 1,128 | 1,103 | 1,106 | -11 | -1% | 617,700 |
| 2021/12/22 | 1,119 | 1,121 | 1,108 | 1,117 | +5 | +0.4% | 391,700 |
| 2021/12/21 | 1,112 | 1,118 | 1,102 | 1,112 | +15 | +1.4% | 474,100 |
| 2021/12/20 | 1,088 | 1,105 | 1,087 | 1,097 | +3 | +0.3% | 500,800 |
| 2021/12/17 | 1,093 | 1,106 | 1,088 | 1,094 | -5 | -0.5% | 1,363,100 |
| 2021/12/16 | 1,111 | 1,115 | 1,097 | 1,099 | +2 | +0.2% | 574,200 |
| 2021/12/15 | 1,085 | 1,111 | 1,084 | 1,097 | +1 | +0.1% | 513,200 |
| 2021/12/14 | 1,105 | 1,113 | 1,095 | 1,096 | -12 | -1.1% | 719,400 |
| 2021/12/13 | 1,114 | 1,118 | 1,103 | 1,108 | +2 | +0.2% | 452,300 |
| 2021/12/10 | 1,119 | 1,121 | 1,106 | 1,106 | -18 | -1.6% | 597,000 |
| 2021/12/09 | 1,142 | 1,148 | 1,121 | 1,124 | -16 | -1.4% | 1,071,800 |
| 2021/12/08 | 1,152 | 1,163 | 1,140 | 1,140 | -9 | -0.8% | 1,320,800 |
| 2021/12/07 | 1,116 | 1,152 | 1,114 | 1,149 | +30 | +2.7% | 915,500 |
| 2021/12/06 | 1,132 | 1,143 | 1,118 | 1,119 | -17 | -1.5% | 1,163,100 |
| 2021/12/03 | 1,112 | 1,139 | 1,102 | 1,136 | +31 | +2.8% | 770,100 |
| 2021/12/02 | 1,115 | 1,131 | 1,103 | 1,105 | -23 | -2% | 1,527,700 |
| 2021/12/01 | 1,140 | 1,146 | 1,116 | 1,128 | -21 | -1.8% | 1,455,400 |
| 2021/11/30 | 1,178 | 1,189 | 1,149 | 1,149 | -17 | -1.5% | 2,620,700 |
851～
900
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
