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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,309 | 1,314 | 1,301 | 1,307 | +16 | +1.2% | 647,600 |
| 2021/06/04 | 1,296 | 1,299 | 1,288 | 1,291 | -1 | -0.1% | 724,300 |
| 2021/06/03 | 1,294 | 1,300 | 1,284 | 1,292 | -6 | -0.5% | 921,100 |
| 2021/06/02 | 1,322 | 1,327 | 1,292 | 1,298 | -2 | -0.2% | 1,168,600 |
| 2021/06/01 | 1,298 | 1,303 | 1,287 | 1,300 | ±0 | ±0% | 608,800 |
| 2021/05/31 | 1,328 | 1,330 | 1,297 | 1,300 | -25 | -1.9% | 623,600 |
| 2021/05/28 | 1,322 | 1,328 | 1,311 | 1,325 | +23 | +1.8% | 645,500 |
| 2021/05/27 | 1,310 | 1,319 | 1,298 | 1,302 | -11 | -0.8% | 2,481,600 |
| 2021/05/26 | 1,328 | 1,330 | 1,302 | 1,313 | -25 | -1.9% | 975,800 |
| 2021/05/25 | 1,367 | 1,367 | 1,335 | 1,338 | -29 | -2.1% | 1,234,700 |
| 2021/05/24 | 1,382 | 1,382 | 1,363 | 1,367 | -11 | -0.8% | 1,033,800 |
| 2021/05/21 | 1,380 | 1,389 | 1,372 | 1,378 | -10 | -0.7% | 1,081,400 |
| 2021/05/20 | 1,390 | 1,398 | 1,383 | 1,388 | -4 | -0.3% | 851,100 |
| 2021/05/19 | 1,385 | 1,398 | 1,384 | 1,392 | +2 | +0.1% | 700,700 |
| 2021/05/18 | 1,380 | 1,396 | 1,369 | 1,390 | -1 | -0.1% | 951,000 |
| 2021/05/17 | 1,392 | 1,403 | 1,386 | 1,391 | +5 | +0.4% | 711,000 |
| 2021/05/14 | 1,354 | 1,390 | 1,354 | 1,386 | +44 | +3.3% | 733,300 |
| 2021/05/13 | 1,345 | 1,363 | 1,342 | 1,342 | -13 | -1% | 1,059,400 |
| 2021/05/12 | 1,411 | 1,411 | 1,344 | 1,355 | -64 | -4.5% | 1,221,200 |
| 2021/05/11 | 1,454 | 1,457 | 1,414 | 1,419 | -47 | -3.2% | 1,304,900 |
| 2021/05/10 | 1,483 | 1,483 | 1,440 | 1,466 | +4 | +0.3% | 947,400 |
| 2021/05/07 | 1,475 | 1,486 | 1,434 | 1,462 | -25 | -1.7% | 1,907,900 |
| 2021/05/06 | 1,499 | 1,515 | 1,487 | 1,487 | -6 | -0.4% | 877,400 |
| 2021/04/30 | 1,511 | 1,514 | 1,493 | 1,493 | -16 | -1.1% | 656,400 |
| 2021/04/28 | 1,516 | 1,519 | 1,506 | 1,509 | -7 | -0.5% | 1,101,300 |
| 2021/04/27 | 1,500 | 1,525 | 1,500 | 1,516 | +21 | +1.4% | 770,500 |
| 2021/04/26 | 1,504 | 1,506 | 1,482 | 1,495 | -3 | -0.2% | 640,800 |
| 2021/04/23 | 1,494 | 1,504 | 1,489 | 1,498 | +1 | +0.1% | 765,900 |
| 2021/04/22 | 1,523 | 1,524 | 1,483 | 1,497 | -6 | -0.4% | 792,200 |
| 2021/04/21 | 1,515 | 1,521 | 1,497 | 1,503 | -20 | -1.3% | 668,800 |
| 2021/04/20 | 1,543 | 1,544 | 1,520 | 1,523 | -30 | -1.9% | 528,900 |
| 2021/04/19 | 1,531 | 1,555 | 1,525 | 1,553 | +15 | +1% | 596,400 |
| 2021/04/16 | 1,536 | 1,538 | 1,515 | 1,538 | +8 | +0.5% | 550,600 |
| 2021/04/15 | 1,538 | 1,551 | 1,524 | 1,530 | -3 | -0.2% | 490,900 |
| 2021/04/14 | 1,555 | 1,555 | 1,526 | 1,533 | -18 | -1.2% | 426,800 |
| 2021/04/13 | 1,545 | 1,559 | 1,531 | 1,551 | +19 | +1.2% | 794,200 |
| 2021/04/12 | 1,539 | 1,539 | 1,510 | 1,532 | +5 | +0.3% | 400,300 |
| 2021/04/09 | 1,556 | 1,567 | 1,523 | 1,527 | -29 | -1.9% | 675,000 |
| 2021/04/08 | 1,564 | 1,577 | 1,552 | 1,556 | -21 | -1.3% | 891,800 |
| 2021/04/07 | 1,549 | 1,577 | 1,538 | 1,577 | +49 | +3.2% | 1,022,200 |
| 2021/04/06 | 1,532 | 1,552 | 1,518 | 1,528 | -4 | -0.3% | 678,600 |
| 2021/04/05 | 1,490 | 1,536 | 1,487 | 1,532 | +33 | +2.2% | 731,600 |
| 2021/04/02 | 1,508 | 1,515 | 1,493 | 1,499 | -3 | -0.2% | 406,200 |
| 2021/04/01 | 1,521 | 1,522 | 1,488 | 1,502 | -19 | -1.2% | 741,500 |
| 2021/03/31 | 1,511 | 1,549 | 1,503 | 1,521 | -1 | -0.1% | 877,200 |
| 2021/03/30 | 1,517 | 1,522 | 1,498 | 1,522 | -14 | -0.9% | 801,800 |
| 2021/03/29 | 1,529 | 1,558 | 1,519 | 1,536 | -22 | -1.4% | 1,784,500 |
| 2021/03/26 | 1,545 | 1,559 | 1,533 | 1,558 | +20 | +1.3% | 1,149,400 |
| 2021/03/25 | 1,558 | 1,558 | 1,534 | 1,538 | -16 | -1% | 1,011,900 |
| 2021/03/24 | 1,563 | 1,584 | 1,536 | 1,554 | -19 | -1.2% | 1,157,000 |
851～
900
件表示中 / 5824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 | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87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 |
| クリレスＨＤ | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
