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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,438 | 1,460 | 1,398 | 1,454 | +30 | +2.1% | 1,793,400 |
2020/06/15 | 1,426 | 1,449 | 1,414 | 1,424 | -11 | -0.8% | 932,300 |
2020/06/12 | 1,424 | 1,450 | 1,397 | 1,435 | -19 | -1.3% | 1,119,100 |
2020/06/11 | 1,444 | 1,476 | 1,441 | 1,454 | -3 | -0.2% | 1,162,300 |
2020/06/10 | 1,444 | 1,467 | 1,433 | 1,457 | +30 | +2.1% | 1,177,600 |
2020/06/09 | 1,422 | 1,430 | 1,418 | 1,427 | ±0 | ±0% | 1,068,300 |
2020/06/08 | 1,408 | 1,433 | 1,401 | 1,427 | +49 | +3.6% | 1,478,800 |
2020/06/05 | 1,359 | 1,391 | 1,353 | 1,378 | +14 | +1% | 1,614,400 |
2020/06/04 | 1,351 | 1,377 | 1,345 | 1,364 | +16 | +1.2% | 1,312,800 |
2020/06/03 | 1,374 | 1,377 | 1,333 | 1,348 | -18 | -1.3% | 1,312,700 |
2020/06/02 | 1,362 | 1,376 | 1,348 | 1,366 | +6 | +0.4% | 924,000 |
2020/06/01 | 1,368 | 1,378 | 1,351 | 1,360 | -20 | -1.4% | 805,600 |
2020/05/29 | 1,371 | 1,388 | 1,357 | 1,380 | +1 | +0.1% | 1,157,300 |
2020/05/28 | 1,366 | 1,385 | 1,355 | 1,379 | +9 | +0.7% | 951,100 |
2020/05/27 | 1,352 | 1,377 | 1,342 | 1,370 | ±0 | ±0% | 1,006,600 |
2020/05/26 | 1,363 | 1,388 | 1,350 | 1,370 | -8 | -0.6% | 961,800 |
2020/05/25 | 1,338 | 1,384 | 1,333 | 1,378 | +58 | +4.4% | 975,800 |
2020/05/22 | 1,319 | 1,326 | 1,283 | 1,320 | +2 | +0.2% | 1,097,800 |
2020/05/21 | 1,304 | 1,327 | 1,289 | 1,318 | +14 | +1.1% | 1,130,400 |
2020/05/20 | 1,268 | 1,311 | 1,261 | 1,304 | +35 | +2.8% | 1,165,800 |
2020/05/19 | 1,274 | 1,280 | 1,245 | 1,269 | +37 | +3% | 1,010,300 |
2020/05/18 | 1,259 | 1,267 | 1,217 | 1,232 | -23 | -1.8% | 914,000 |
2020/05/15 | 1,204 | 1,262 | 1,190 | 1,255 | +49 | +4.1% | 1,495,800 |
2020/05/14 | 1,207 | 1,225 | 1,200 | 1,206 | -12 | -1% | 1,110,700 |
2020/05/13 | 1,183 | 1,226 | 1,174 | 1,218 | +22 | +1.8% | 777,200 |
2020/05/12 | 1,224 | 1,229 | 1,191 | 1,196 | -19 | -1.6% | 848,400 |
2020/05/11 | 1,189 | 1,217 | 1,186 | 1,215 | +24 | +2% | 799,800 |
2020/05/08 | 1,144 | 1,196 | 1,142 | 1,191 | +75 | +6.7% | 1,026,300 |
2020/05/07 | 1,191 | 1,191 | 1,112 | 1,116 | -55 | -4.7% | 1,051,000 |
2020/05/01 | 1,166 | 1,182 | 1,161 | 1,171 | -11 | -0.9% | 488,400 |
2020/04/30 | 1,188 | 1,197 | 1,169 | 1,182 | +10 | +0.9% | 798,000 |
2020/04/28 | 1,152 | 1,173 | 1,145 | 1,172 | +7 | +0.6% | 416,700 |
2020/04/27 | 1,173 | 1,173 | 1,153 | 1,165 | -3 | -0.3% | 446,900 |
2020/04/24 | 1,165 | 1,172 | 1,147 | 1,168 | +12 | +1% | 726,000 |
2020/04/23 | 1,169 | 1,179 | 1,145 | 1,156 | -12 | -1% | 627,300 |
2020/04/22 | 1,159 | 1,193 | 1,153 | 1,168 | +1 | +0.1% | 735,700 |
2020/04/21 | 1,143 | 1,169 | 1,143 | 1,167 | +13 | +1.1% | 498,300 |
2020/04/20 | 1,130 | 1,165 | 1,130 | 1,154 | +10 | +0.9% | 416,800 |
2020/04/17 | 1,161 | 1,176 | 1,124 | 1,144 | +6 | +0.5% | 723,600 |
2020/04/16 | 1,152 | 1,160 | 1,132 | 1,138 | -17 | -1.5% | 697,400 |
2020/04/15 | 1,158 | 1,168 | 1,142 | 1,155 | -2 | -0.2% | 769,300 |
2020/04/14 | 1,139 | 1,159 | 1,135 | 1,157 | +18 | +1.6% | 813,700 |
2020/04/13 | 1,122 | 1,150 | 1,122 | 1,139 | -1 | -0.1% | 907,000 |
2020/04/10 | 1,097 | 1,148 | 1,085 | 1,140 | +37 | +3.4% | 1,020,200 |
2020/04/09 | 1,137 | 1,144 | 1,083 | 1,103 | -4 | -0.4% | 1,132,300 |
2020/04/08 | 1,071 | 1,117 | 1,065 | 1,107 | +54 | +5.1% | 1,204,400 |
2020/04/07 | 1,038 | 1,075 | 1,031 | 1,053 | +30 | +2.9% | 1,116,500 |
2020/04/06 | 995 | 1,033 | 987 | 1,023 | +19 | +1.9% | 1,036,100 |
2020/04/03 | 1,024 | 1,058 | 1,004 | 1,004 | -20 | -2% | 1,506,000 |
2020/04/02 | 1,035 | 1,067 | 1,020 | 1,024 | ±0 | ±0% | 1,896,600 |
1051~
1100
件表示中 / 5786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 | 153,900円 | +2.3% | +4.6% | 2.86% | 21.53倍 | 0.96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 |
ビックカメラ | 163,000円 | +12.3% | +48.5% | 1.47% | 27.90倍 | 1.93倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、12年にコジマを傘下に |
サイゼリヤ | 566,000円 | +15.2% | +61.0% | 0.44% | 42.72倍 | 2.76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 | 225,300円 | +6.8% | +7.6% | 1.78% | 9.18倍 | 1.03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 |
日ガス | 232,300円 | +2.9% | +13.6% | 3.98% | 18.30倍 | 3.52倍 |
|
関東地盤にLPガス、都市ガスを展開。直販に特色。M&A戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム