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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,301 | 1,325 | 1,289 | 1,313 | +65 | +5.2% | 3,173,600 |
| 2018/08/02 | 1,268 | 1,273 | 1,245 | 1,248 | -12 | -1% | 1,048,500 |
| 2018/08/01 | 1,263 | 1,268 | 1,244 | 1,260 | +3 | +0.2% | 898,700 |
| 2018/07/31 | 1,282 | 1,282 | 1,241 | 1,257 | -41 | -3.2% | 1,870,300 |
| 2018/07/30 | 1,301 | 1,307 | 1,284 | 1,298 | +3 | +0.2% | 1,203,000 |
| 2018/07/27 | 1,304 | 1,311 | 1,285 | 1,295 | +4 | +0.3% | 796,000 |
| 2018/07/26 | 1,281 | 1,294 | 1,273 | 1,291 | +13 | +1% | 1,205,900 |
| 2018/07/25 | 1,282 | 1,296 | 1,270 | 1,278 | +3 | +0.2% | 1,123,300 |
| 2018/07/24 | 1,269 | 1,292 | 1,264 | 1,275 | +18 | +1.4% | 1,004,300 |
| 2018/07/23 | 1,250 | 1,263 | 1,242 | 1,257 | -7 | -0.6% | 1,519,300 |
| 2018/07/20 | 1,275 | 1,279 | 1,248 | 1,264 | -26 | -2% | 2,213,300 |
| 2018/07/19 | 1,289 | 1,303 | 1,276 | 1,290 | +4 | +0.3% | 1,233,500 |
| 2018/07/18 | 1,293 | 1,314 | 1,283 | 1,286 | +3 | +0.2% | 1,647,400 |
| 2018/07/17 | 1,270 | 1,287 | 1,247 | 1,283 | +10 | +0.8% | 1,743,600 |
| 2018/07/13 | 1,247 | 1,281 | 1,239 | 1,273 | +35 | +2.8% | 2,817,300 |
| 2018/07/12 | 1,227 | 1,248 | 1,212 | 1,238 | +11 | +0.9% | 2,409,700 |
| 2018/07/11 | 1,209 | 1,255 | 1,199 | 1,227 | +35 | +2.9% | 4,822,200 |
| 2018/07/10 | 1,169 | 1,197 | 1,161 | 1,192 | +32 | +2.8% | 1,835,200 |
| 2018/07/09 | 1,176 | 1,177 | 1,159 | 1,160 | -9 | -0.8% | 681,100 |
| 2018/07/06 | 1,163 | 1,178 | 1,153 | 1,169 | +5 | +0.4% | 1,178,400 |
| 2018/07/05 | 1,169 | 1,171 | 1,148 | 1,164 | -10 | -0.9% | 1,546,000 |
| 2018/07/04 | 1,143 | 1,180 | 1,140 | 1,174 | +27 | +2.4% | 1,444,300 |
| 2018/07/03 | 1,149 | 1,155 | 1,134 | 1,147 | +3 | +0.3% | 1,111,100 |
| 2018/07/02 | 1,155 | 1,167 | 1,143 | 1,144 | -7 | -0.6% | 926,200 |
| 2018/06/29 | 1,157 | 1,158 | 1,138 | 1,151 | -7 | -0.6% | 1,585,800 |
| 2018/06/28 | 1,161 | 1,164 | 1,140 | 1,158 | -9 | -0.8% | 1,499,500 |
| 2018/06/27 | 1,154 | 1,174 | 1,142 | 1,167 | +26 | +2.3% | 1,450,500 |
| 2018/06/26 | 1,118 | 1,144 | 1,110 | 1,141 | +6 | +0.5% | 1,678,200 |
| 2018/06/25 | 1,158 | 1,163 | 1,132 | 1,135 | -37 | -3.2% | 1,413,900 |
| 2018/06/22 | 1,177 | 1,188 | 1,164 | 1,172 | -10 | -0.8% | 633,200 |
| 2018/06/21 | 1,185 | 1,192 | 1,179 | 1,182 | -12 | -1% | 845,200 |
| 2018/06/20 | 1,208 | 1,223 | 1,186 | 1,194 | -1 | -0.1% | 957,100 |
| 2018/06/19 | 1,201 | 1,203 | 1,182 | 1,195 | -25 | -2% | 1,411,600 |
| 2018/06/18 | 1,255 | 1,262 | 1,214 | 1,220 | -38 | -3% | 1,284,200 |
| 2018/06/15 | 1,275 | 1,284 | 1,251 | 1,258 | -8 | -0.6% | 1,618,100 |
| 2018/06/14 | 1,260 | 1,275 | 1,250 | 1,266 | +3 | +0.2% | 1,641,200 |
| 2018/06/13 | 1,244 | 1,276 | 1,238 | 1,263 | +18 | +1.4% | 2,375,300 |
| 2018/06/12 | 1,230 | 1,270 | 1,223 | 1,245 | +29 | +2.4% | 2,757,500 |
| 2018/06/11 | 1,245 | 1,246 | 1,212 | 1,216 | -38 | -3% | 2,952,700 |
| 2018/06/08 | 1,259 | 1,271 | 1,246 | 1,254 | -16 | -1.3% | 2,461,200 |
| 2018/06/07 | 1,294 | 1,294 | 1,267 | 1,270 | -34 | -2.6% | 1,455,800 |
| 2018/06/06 | 1,302 | 1,315 | 1,296 | 1,304 | +6 | +0.5% | 1,218,800 |
| 2018/06/05 | 1,290 | 1,301 | 1,275 | 1,298 | +5 | +0.4% | 751,000 |
| 2018/06/04 | 1,290 | 1,302 | 1,279 | 1,293 | +1 | +0.1% | 1,392,500 |
| 2018/06/01 | 1,314 | 1,315 | 1,285 | 1,292 | -28 | -2.1% | 2,065,500 |
| 2018/05/31 | 1,344 | 1,345 | 1,309 | 1,320 | -29 | -2.1% | 2,263,900 |
| 2018/05/30 | 1,349 | 1,363 | 1,333 | 1,349 | -14 | -1% | 1,043,400 |
| 2018/05/29 | 1,375 | 1,385 | 1,354 | 1,363 | -13 | -0.9% | 925,300 |
| 2018/05/28 | 1,403 | 1,409 | 1,367 | 1,376 | -31 | -2.2% | 954,100 |
| 2018/05/25 | 1,390 | 1,413 | 1,385 | 1,407 | +24 | +1.7% | 1,533,400 |
1501～
1550
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
