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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 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 |
| 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 |
1501～
1550
件表示中 / 5826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 | 138,900円 | +2.3% | +4.6% | 3.17% | 19.11倍 | 0.87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 |
| パルＧＨＤ | 308,500円 | +8.7% | +23.5% | 1.62% | 18.07倍 | 4.01倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| サイゼリヤ | 516,000円 | +12.9% | +5.2% | 0.48% | 24.60倍 | 2.29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 | 205,300円 | +3.7% | +14.8% | 1.95% | 8.35倍 | 0.86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 |
| クリレスＨＤ | 114,700円 | +7.0% | +31.2% | 0.70% | 39.55倍 | 6.32倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
