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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,248 | 1,260 | 1,247 | 1,251 | ±0 | ±0% | 571,200 |
| 2021/07/15 | 1,267 | 1,277 | 1,247 | 1,251 | -16 | -1.3% | 862,900 |
| 2021/07/14 | 1,254 | 1,277 | 1,254 | 1,267 | +12 | +1% | 847,900 |
| 2021/07/13 | 1,255 | 1,257 | 1,247 | 1,255 | +12 | +1% | 763,300 |
| 2021/07/12 | 1,249 | 1,252 | 1,236 | 1,243 | +18 | +1.5% | 780,700 |
| 2021/07/09 | 1,213 | 1,228 | 1,197 | 1,225 | -12 | -1% | 1,321,100 |
| 2021/07/08 | 1,248 | 1,251 | 1,236 | 1,237 | -11 | -0.9% | 1,127,100 |
| 2021/07/07 | 1,244 | 1,254 | 1,234 | 1,248 | -14 | -1.1% | 1,347,000 |
| 2021/07/06 | 1,273 | 1,274 | 1,262 | 1,262 | -5 | -0.4% | 453,700 |
| 2021/07/05 | 1,265 | 1,271 | 1,259 | 1,267 | -3 | -0.2% | 528,900 |
| 2021/07/02 | 1,262 | 1,276 | 1,259 | 1,270 | +9 | +0.7% | 735,900 |
| 2021/07/01 | 1,273 | 1,278 | 1,249 | 1,261 | -16 | -1.3% | 1,067,000 |
| 2021/06/30 | 1,285 | 1,293 | 1,276 | 1,277 | -1 | -0.1% | 744,200 |
| 2021/06/29 | 1,284 | 1,287 | 1,267 | 1,278 | -9 | -0.7% | 835,500 |
| 2021/06/28 | 1,279 | 1,291 | 1,276 | 1,287 | +16 | +1.3% | 635,600 |
| 2021/06/25 | 1,271 | 1,274 | 1,262 | 1,271 | +13 | +1% | 617,400 |
| 2021/06/24 | 1,251 | 1,261 | 1,242 | 1,258 | +2 | +0.2% | 681,400 |
| 2021/06/23 | 1,265 | 1,272 | 1,256 | 1,256 | -15 | -1.2% | 843,800 |
| 2021/06/22 | 1,266 | 1,276 | 1,254 | 1,271 | +35 | +2.8% | 850,200 |
| 2021/06/21 | 1,250 | 1,253 | 1,232 | 1,236 | -21 | -1.7% | 756,600 |
| 2021/06/18 | 1,279 | 1,280 | 1,254 | 1,257 | -22 | -1.7% | 961,200 |
| 2021/06/17 | 1,289 | 1,293 | 1,273 | 1,279 | -13 | -1% | 672,900 |
| 2021/06/16 | 1,290 | 1,301 | 1,289 | 1,292 | -3 | -0.2% | 900,800 |
| 2021/06/15 | 1,299 | 1,313 | 1,290 | 1,295 | -4 | -0.3% | 596,300 |
| 2021/06/14 | 1,296 | 1,310 | 1,284 | 1,299 | -4 | -0.3% | 942,500 |
| 2021/06/11 | 1,311 | 1,312 | 1,294 | 1,303 | -2 | -0.2% | 663,200 |
| 2021/06/10 | 1,321 | 1,324 | 1,301 | 1,305 | -19 | -1.4% | 1,164,200 |
| 2021/06/09 | 1,314 | 1,329 | 1,308 | 1,324 | +6 | +0.5% | 767,900 |
| 2021/06/08 | 1,307 | 1,324 | 1,304 | 1,318 | +11 | +0.8% | 709,800 |
| 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 |
951～
1000
件表示中 / 5953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 | 142,100円 | +2.3% | +2.3% | 3.10% | 22.72倍 | 0.91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 |
| サイゼリヤ | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16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 |
| トライアル | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10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 |
| Ｈ２Ｏリテイル | 191,100円 | +1.2% | -13.7% | 2.30% | 12.78倍 | 0.77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 |
| イズミ | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
