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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 1,191 | 1,192 | 1,164 | 1,164 | -27 | -2.3% | 1,208,500 |
| 2021/10/22 | 1,190 | 1,202 | 1,187 | 1,191 | -7 | -0.6% | 743,100 |
| 2021/10/21 | 1,205 | 1,207 | 1,190 | 1,198 | -2 | -0.2% | 849,400 |
| 2021/10/20 | 1,204 | 1,208 | 1,199 | 1,200 | -4 | -0.3% | 715,700 |
| 2021/10/19 | 1,203 | 1,210 | 1,197 | 1,204 | +1 | +0.1% | 670,700 |
| 2021/10/18 | 1,207 | 1,210 | 1,200 | 1,203 | ±0 | ±0% | 596,800 |
| 2021/10/15 | 1,195 | 1,205 | 1,191 | 1,203 | +10 | +0.8% | 663,100 |
| 2021/10/14 | 1,197 | 1,203 | 1,192 | 1,193 | -2 | -0.2% | 861,300 |
| 2021/10/13 | 1,197 | 1,200 | 1,187 | 1,195 | +3 | +0.3% | 900,200 |
| 2021/10/12 | 1,215 | 1,215 | 1,192 | 1,192 | -28 | -2.3% | 1,047,400 |
| 2021/10/11 | 1,210 | 1,220 | 1,207 | 1,220 | +17 | +1.4% | 871,100 |
| 2021/10/08 | 1,207 | 1,221 | 1,199 | 1,203 | +7 | +0.6% | 1,350,400 |
| 2021/10/07 | 1,198 | 1,221 | 1,196 | 1,196 | -2 | -0.2% | 1,803,500 |
| 2021/10/06 | 1,168 | 1,201 | 1,168 | 1,198 | +34 | +2.9% | 1,455,100 |
| 2021/10/05 | 1,163 | 1,170 | 1,157 | 1,164 | -2 | -0.2% | 1,395,700 |
| 2021/10/04 | 1,178 | 1,184 | 1,153 | 1,166 | ±0 | ±0% | 1,561,800 |
| 2021/10/01 | 1,156 | 1,175 | 1,153 | 1,166 | +7 | +0.6% | 1,319,600 |
| 2021/09/30 | 1,166 | 1,169 | 1,154 | 1,159 | -1 | -0.1% | 1,240,200 |
| 2021/09/29 | 1,160 | 1,164 | 1,147 | 1,160 | -31 | -2.6% | 1,603,500 |
| 2021/09/28 | 1,200 | 1,200 | 1,186 | 1,191 | -5 | -0.4% | 2,311,800 |
| 2021/09/27 | 1,201 | 1,212 | 1,196 | 1,196 | -2 | -0.2% | 1,413,000 |
| 2021/09/24 | 1,193 | 1,203 | 1,189 | 1,198 | +6 | +0.5% | 2,205,200 |
| 2021/09/22 | 1,197 | 1,209 | 1,191 | 1,192 | -5 | -0.4% | 1,573,100 |
| 2021/09/21 | 1,185 | 1,203 | 1,181 | 1,197 | -18 | -1.5% | 1,863,800 |
| 2021/09/17 | 1,206 | 1,223 | 1,205 | 1,215 | +11 | +0.9% | 2,558,400 |
| 2021/09/16 | 1,198 | 1,207 | 1,193 | 1,204 | +8 | +0.7% | 1,421,900 |
| 2021/09/15 | 1,224 | 1,224 | 1,196 | 1,196 | -38 | -3.1% | 1,813,100 |
| 2021/09/14 | 1,237 | 1,237 | 1,229 | 1,234 | +2 | +0.2% | 905,000 |
| 2021/09/13 | 1,220 | 1,232 | 1,214 | 1,232 | +5 | +0.4% | 897,600 |
| 2021/09/10 | 1,222 | 1,230 | 1,221 | 1,227 | +5 | +0.4% | 1,123,400 |
| 2021/09/09 | 1,220 | 1,236 | 1,219 | 1,222 | -8 | -0.7% | 913,200 |
| 2021/09/08 | 1,226 | 1,238 | 1,225 | 1,230 | +2 | +0.2% | 961,500 |
| 2021/09/07 | 1,220 | 1,231 | 1,217 | 1,228 | +9 | +0.7% | 1,049,700 |
| 2021/09/06 | 1,238 | 1,240 | 1,218 | 1,219 | -6 | -0.5% | 1,030,300 |
| 2021/09/03 | 1,203 | 1,227 | 1,202 | 1,225 | +21 | +1.7% | 1,255,900 |
| 2021/09/02 | 1,211 | 1,218 | 1,201 | 1,204 | -13 | -1.1% | 1,049,600 |
| 2021/09/01 | 1,198 | 1,219 | 1,193 | 1,217 | +12 | +1% | 1,083,500 |
| 2021/08/31 | 1,217 | 1,219 | 1,204 | 1,205 | -7 | -0.6% | 2,018,300 |
| 2021/08/30 | 1,198 | 1,212 | 1,189 | 1,212 | +15 | +1.3% | 1,280,900 |
| 2021/08/27 | 1,205 | 1,212 | 1,191 | 1,197 | -5 | -0.4% | 1,677,400 |
| 2021/08/26 | 1,228 | 1,230 | 1,200 | 1,202 | +54 | +4.7% | 3,603,800 |
| 2021/08/25 | 1,150 | 1,159 | 1,146 | 1,148 | +9 | +0.8% | 1,422,900 |
| 2021/08/24 | 1,131 | 1,140 | 1,127 | 1,139 | +14 | +1.2% | 942,600 |
| 2021/08/23 | 1,129 | 1,134 | 1,123 | 1,125 | +14 | +1.3% | 718,500 |
| 2021/08/20 | 1,112 | 1,119 | 1,102 | 1,111 | -1 | -0.1% | 870,400 |
| 2021/08/19 | 1,126 | 1,128 | 1,112 | 1,112 | -25 | -2.2% | 1,103,200 |
| 2021/08/18 | 1,132 | 1,142 | 1,128 | 1,137 | +3 | +0.3% | 975,400 |
| 2021/08/17 | 1,146 | 1,149 | 1,127 | 1,134 | ±0 | ±0% | 787,700 |
| 2021/08/16 | 1,149 | 1,151 | 1,129 | 1,134 | -20 | -1.7% | 797,600 |
| 2021/08/13 | 1,154 | 1,160 | 1,147 | 1,154 | +12 | +1.1% | 919,600 |
851～
900
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
