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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,110 | 1,130 | 1,074 | 1,087 | -49 | -4.3% | 3,462,500 |
| 2018/12/10 | 1,149 | 1,159 | 1,134 | 1,136 | -36 | -3.1% | 1,430,200 |
| 2018/12/07 | 1,155 | 1,176 | 1,153 | 1,172 | +30 | +2.6% | 1,910,400 |
| 2018/12/06 | 1,191 | 1,196 | 1,133 | 1,142 | -53 | -4.4% | 2,351,600 |
| 2018/12/05 | 1,205 | 1,233 | 1,181 | 1,195 | -32 | -2.6% | 3,075,000 |
| 2018/12/04 | 1,218 | 1,236 | 1,216 | 1,227 | +13 | +1.1% | 1,746,800 |
| 2018/12/03 | 1,198 | 1,215 | 1,192 | 1,214 | +17 | +1.4% | 1,297,100 |
| 2018/11/30 | 1,200 | 1,213 | 1,191 | 1,197 | -3 | -0.3% | 1,871,500 |
| 2018/11/29 | 1,228 | 1,228 | 1,197 | 1,200 | -25 | -2% | 1,860,800 |
| 2018/11/28 | 1,242 | 1,262 | 1,214 | 1,225 | -2 | -0.2% | 1,987,700 |
| 2018/11/27 | 1,239 | 1,266 | 1,226 | 1,227 | -12 | -1% | 1,898,300 |
| 2018/11/26 | 1,251 | 1,263 | 1,236 | 1,239 | -7 | -0.6% | 1,257,000 |
| 2018/11/22 | 1,222 | 1,253 | 1,219 | 1,246 | +39 | +3.2% | 1,588,400 |
| 2018/11/21 | 1,208 | 1,223 | 1,204 | 1,207 | -4 | -0.3% | 933,300 |
| 2018/11/20 | 1,200 | 1,223 | 1,184 | 1,211 | -5 | -0.4% | 2,270,600 |
| 2018/11/19 | 1,232 | 1,240 | 1,213 | 1,216 | -16 | -1.3% | 1,875,600 |
| 2018/11/16 | 1,238 | 1,242 | 1,223 | 1,232 | -13 | -1% | 1,888,700 |
| 2018/11/15 | 1,236 | 1,276 | 1,225 | 1,245 | -12 | -1% | 1,929,000 |
| 2018/11/14 | 1,264 | 1,296 | 1,254 | 1,257 | +6 | +0.5% | 2,618,500 |
| 2018/11/13 | 1,223 | 1,260 | 1,197 | 1,251 | -11 | -0.9% | 2,733,600 |
| 2018/11/12 | 1,240 | 1,273 | 1,235 | 1,262 | +58 | +4.8% | 5,313,200 |
| 2018/11/09 | 1,170 | 1,220 | 1,150 | 1,204 | +34 | +2.9% | 3,546,600 |
| 2018/11/08 | 1,136 | 1,181 | 1,124 | 1,170 | +33 | +2.9% | 2,860,200 |
| 2018/11/07 | 1,107 | 1,155 | 1,096 | 1,137 | +43 | +3.9% | 4,430,100 |
| 2018/11/06 | 1,100 | 1,150 | 1,080 | 1,094 | -216 | -16.5% | 7,259,500 |
| 2018/11/05 | 1,342 | 1,348 | 1,295 | 1,310 | -21 | -1.6% | 2,787,900 |
| 2018/11/02 | 1,368 | 1,374 | 1,293 | 1,331 | -51 | -3.7% | 2,821,200 |
| 2018/11/01 | 1,414 | 1,434 | 1,379 | 1,382 | -44 | -3.1% | 1,972,400 |
| 2018/10/31 | 1,409 | 1,430 | 1,391 | 1,426 | +31 | +2.2% | 1,559,100 |
| 2018/10/30 | 1,390 | 1,416 | 1,387 | 1,395 | +1 | +0.1% | 3,850,900 |
| 2018/10/29 | 1,417 | 1,428 | 1,392 | 1,394 | -26 | -1.8% | 1,556,700 |
| 2018/10/26 | 1,465 | 1,467 | 1,416 | 1,420 | -27 | -1.9% | 1,556,300 |
| 2018/10/25 | 1,451 | 1,458 | 1,431 | 1,447 | -14 | -1% | 1,408,800 |
| 2018/10/24 | 1,443 | 1,470 | 1,432 | 1,461 | +41 | +2.9% | 1,390,600 |
| 2018/10/23 | 1,437 | 1,452 | 1,419 | 1,420 | -30 | -2.1% | 1,104,900 |
| 2018/10/22 | 1,473 | 1,483 | 1,438 | 1,450 | -14 | -1% | 1,187,200 |
| 2018/10/19 | 1,482 | 1,491 | 1,430 | 1,464 | +52 | +3.7% | 2,882,200 |
| 2018/10/18 | 1,387 | 1,415 | 1,381 | 1,412 | +19 | +1.4% | 1,166,100 |
| 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 |
1551～
1600
件表示中 / 5924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 | 132,400円 | +2.3% | +4.6% | 3.32% | 17.78倍 | 0.81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 |
| 王将フード | 336,000円 | +8.4% | +8.4% | 1.49% | 23.82倍 | 2.68倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| イズミ | 323,600円 | +12.6% | +18.3% | 2.78% | 12.48倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| サイゼリヤ | 436,000円 | +15.2% | +0.7% | 0.57% | 20.76倍 | 1.90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 |
| セリア | 292,500円 | +5.0% | +2.2% | 2.39% | 21.37倍 | 2.11倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
市場注目の銘柄
チャート関連のコラム
