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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/24 | 1,389 | 1,399 | 1,377 | 1,383 | +2 | +0.1% | 1,114,900 |
| 2018/05/23 | 1,366 | 1,396 | 1,366 | 1,381 | +20 | +1.5% | 2,030,700 |
| 2018/05/22 | 1,374 | 1,382 | 1,340 | 1,361 | -70 | -4.9% | 3,451,500 |
| 2018/05/21 | 1,436 | 1,446 | 1,425 | 1,431 | -4 | -0.3% | 1,138,600 |
| 2018/05/18 | 1,407 | 1,443 | 1,388 | 1,435 | +30 | +2.1% | 2,209,100 |
| 2018/05/17 | 1,390 | 1,413 | 1,385 | 1,405 | +17 | +1.2% | 2,360,400 |
| 2018/05/16 | 1,369 | 1,411 | 1,364 | 1,388 | +15 | +1.1% | 1,693,900 |
| 2018/05/15 | 1,365 | 1,382 | 1,352 | 1,373 | +2 | +0.1% | 1,351,000 |
| 2018/05/14 | 1,331 | 1,377 | 1,331 | 1,371 | +45 | +3.4% | 2,001,300 |
| 2018/05/11 | 1,330 | 1,332 | 1,264 | 1,326 | -45 | -3.3% | 3,426,400 |
| 2018/05/10 | 1,372 | 1,375 | 1,332 | 1,371 | -4 | -0.3% | 1,807,900 |
| 2018/05/09 | 1,442 | 1,445 | 1,370 | 1,375 | -78 | -5.4% | 3,008,400 |
1551～
1600
件表示中 / 5824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 | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88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 | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84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 | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87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 | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36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
