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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 1,367 | 1,395 | 1,367 | 1,393 | +41 | +3% | 763,600 |
| 2018/10/16 | 1,329 | 1,355 | 1,326 | 1,352 | +18 | +1.3% | 1,061,300 |
| 2018/10/15 | 1,358 | 1,369 | 1,327 | 1,334 | -26 | -1.9% | 1,035,400 |
| 2018/10/12 | 1,364 | 1,382 | 1,330 | 1,360 | -15 | -1.1% | 1,769,200 |
| 2018/10/11 | 1,341 | 1,407 | 1,338 | 1,375 | +10 | +0.7% | 2,402,700 |
| 2018/10/10 | 1,363 | 1,382 | 1,358 | 1,365 | +6 | +0.4% | 1,129,600 |
| 2018/10/09 | 1,379 | 1,386 | 1,357 | 1,359 | -34 | -2.4% | 1,555,900 |
| 2018/10/05 | 1,379 | 1,404 | 1,378 | 1,393 | +17 | +1.2% | 1,522,300 |
| 2018/10/04 | 1,390 | 1,392 | 1,367 | 1,376 | +6 | +0.4% | 950,400 |
| 2018/10/03 | 1,368 | 1,384 | 1,365 | 1,370 | +6 | +0.4% | 814,900 |
| 2018/10/02 | 1,371 | 1,375 | 1,360 | 1,364 | ±0 | ±0% | 791,200 |
| 2018/10/01 | 1,365 | 1,373 | 1,351 | 1,364 | -11 | -0.8% | 748,200 |
| 2018/09/28 | 1,376 | 1,384 | 1,360 | 1,375 | +7 | +0.5% | 1,294,200 |
| 2018/09/27 | 1,391 | 1,403 | 1,368 | 1,368 | -35 | -2.5% | 903,500 |
| 2018/09/26 | 1,387 | 1,403 | 1,370 | 1,403 | +25 | +1.8% | 774,300 |
| 2018/09/25 | 1,414 | 1,415 | 1,373 | 1,378 | -36 | -2.5% | 1,743,600 |
| 2018/09/21 | 1,413 | 1,415 | 1,402 | 1,414 | +12 | +0.9% | 1,102,300 |
| 2018/09/20 | 1,396 | 1,405 | 1,389 | 1,402 | +21 | +1.5% | 1,003,800 |
| 2018/09/19 | 1,381 | 1,391 | 1,377 | 1,381 | +21 | +1.5% | 813,300 |
| 2018/09/18 | 1,341 | 1,363 | 1,334 | 1,360 | +2 | +0.1% | 903,300 |
| 2018/09/14 | 1,336 | 1,363 | 1,335 | 1,358 | +21 | +1.6% | 1,033,600 |
| 2018/09/13 | 1,342 | 1,348 | 1,329 | 1,337 | -4 | -0.3% | 685,300 |
| 2018/09/12 | 1,346 | 1,347 | 1,324 | 1,341 | +8 | +0.6% | 617,200 |
| 2018/09/11 | 1,303 | 1,340 | 1,302 | 1,333 | +37 | +2.9% | 1,268,000 |
| 2018/09/10 | 1,299 | 1,306 | 1,290 | 1,296 | -43 | -3.2% | 1,282,500 |
| 2018/09/07 | 1,344 | 1,357 | 1,332 | 1,339 | -5 | -0.4% | 1,750,100 |
| 2018/09/06 | 1,339 | 1,349 | 1,329 | 1,344 | -16 | -1.2% | 982,800 |
| 2018/09/05 | 1,359 | 1,361 | 1,339 | 1,360 | +1 | +0.1% | 883,700 |
| 2018/09/04 | 1,355 | 1,361 | 1,342 | 1,359 | +10 | +0.7% | 1,040,000 |
| 2018/09/03 | 1,350 | 1,353 | 1,337 | 1,349 | +4 | +0.3% | 757,100 |
| 2018/08/31 | 1,327 | 1,348 | 1,327 | 1,345 | +12 | +0.9% | 964,400 |
| 2018/08/30 | 1,345 | 1,361 | 1,331 | 1,333 | +5 | +0.4% | 878,100 |
| 2018/08/29 | 1,320 | 1,333 | 1,316 | 1,328 | +1 | +0.1% | 722,800 |
| 2018/08/28 | 1,338 | 1,347 | 1,326 | 1,327 | -11 | -0.8% | 762,000 |
| 2018/08/27 | 1,310 | 1,340 | 1,309 | 1,338 | +36 | +2.8% | 832,600 |
| 2018/08/24 | 1,301 | 1,305 | 1,294 | 1,302 | +8 | +0.6% | 801,100 |
| 2018/08/23 | 1,280 | 1,299 | 1,274 | 1,294 | +14 | +1.1% | 1,058,900 |
| 2018/08/22 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 596,800 |
| 2018/08/21 | 1,252 | 1,253 | 1,236 | 1,250 | -5 | -0.4% | 406,800 |
| 2018/08/20 | 1,247 | 1,258 | 1,244 | 1,255 | ±0 | ±0% | 590,100 |
| 2018/08/17 | 1,245 | 1,260 | 1,239 | 1,255 | +18 | +1.5% | 667,700 |
| 2018/08/16 | 1,256 | 1,269 | 1,227 | 1,237 | -39 | -3.1% | 1,608,600 |
| 2018/08/15 | 1,296 | 1,298 | 1,271 | 1,276 | -16 | -1.2% | 940,000 |
| 2018/08/14 | 1,280 | 1,300 | 1,276 | 1,292 | +17 | +1.3% | 927,900 |
| 2018/08/13 | 1,303 | 1,312 | 1,269 | 1,275 | -35 | -2.7% | 1,068,900 |
| 2018/08/10 | 1,309 | 1,329 | 1,303 | 1,310 | -7 | -0.5% | 1,386,500 |
| 2018/08/09 | 1,333 | 1,334 | 1,313 | 1,317 | -19 | -1.4% | 1,330,300 |
| 2018/08/08 | 1,334 | 1,363 | 1,313 | 1,336 | +51 | +4% | 3,247,700 |
| 2018/08/07 | 1,300 | 1,300 | 1,270 | 1,285 | -15 | -1.2% | 1,358,700 |
| 2018/08/06 | 1,322 | 1,324 | 1,291 | 1,300 | -13 | -1% | 1,713,000 |
1451～
1500
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
