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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,176 | 1,178 | 1,162 | 1,166 | -11 | -0.9% | 1,057,500 |
| 2021/11/26 | 1,204 | 1,204 | 1,173 | 1,177 | -27 | -2.2% | 942,800 |
| 2021/11/25 | 1,206 | 1,209 | 1,196 | 1,204 | +3 | +0.2% | 669,400 |
| 2021/11/24 | 1,208 | 1,210 | 1,194 | 1,201 | -8 | -0.7% | 1,041,200 |
| 2021/11/22 | 1,210 | 1,212 | 1,199 | 1,209 | -2 | -0.2% | 933,600 |
| 2021/11/19 | 1,221 | 1,222 | 1,205 | 1,211 | +13 | +1.1% | 1,449,800 |
| 2021/11/18 | 1,171 | 1,199 | 1,171 | 1,198 | +13 | +1.1% | 921,700 |
| 2021/11/17 | 1,185 | 1,191 | 1,178 | 1,185 | ±0 | ±0% | 602,800 |
| 2021/11/16 | 1,194 | 1,196 | 1,184 | 1,185 | +1 | +0.1% | 588,100 |
| 2021/11/15 | 1,200 | 1,209 | 1,184 | 1,184 | -13 | -1.1% | 650,900 |
| 2021/11/12 | 1,193 | 1,217 | 1,190 | 1,197 | ±0 | ±0% | 986,600 |
| 2021/11/11 | 1,180 | 1,202 | 1,179 | 1,197 | +12 | +1% | 999,900 |
| 2021/11/10 | 1,175 | 1,196 | 1,175 | 1,185 | +15 | +1.3% | 1,053,400 |
| 2021/11/09 | 1,154 | 1,173 | 1,150 | 1,170 | +12 | +1% | 858,900 |
| 2021/11/08 | 1,163 | 1,168 | 1,146 | 1,158 | -5 | -0.4% | 1,238,900 |
| 2021/11/05 | 1,163 | 1,168 | 1,127 | 1,163 | -29 | -2.4% | 2,181,400 |
| 2021/11/04 | 1,202 | 1,205 | 1,182 | 1,192 | +3 | +0.3% | 1,472,300 |
| 2021/11/02 | 1,194 | 1,197 | 1,185 | 1,189 | -5 | -0.4% | 977,900 |
| 2021/11/01 | 1,189 | 1,195 | 1,180 | 1,194 | +20 | +1.7% | 766,800 |
| 2021/10/29 | 1,167 | 1,175 | 1,156 | 1,174 | ±0 | ±0% | 979,500 |
| 2021/10/28 | 1,173 | 1,185 | 1,162 | 1,174 | -2 | -0.2% | 2,513,500 |
| 2021/10/27 | 1,193 | 1,193 | 1,175 | 1,176 | -17 | -1.4% | 760,900 |
| 2021/10/26 | 1,183 | 1,195 | 1,175 | 1,193 | +29 | +2.5% | 739,800 |
| 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 |
901～
950
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
