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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 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 |
1601～
1650
件表示中 / 5953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 | 142,100円 | +2.3% | +2.3% | 3.10% | 22.72倍 | 0.91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 |
| サイゼリヤ | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16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 |
| トライアル | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| Ｈ２Ｏリテイル | 191,100円 | +1.2% | -13.7% | 2.30% | 12.78倍 | 0.77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 |
| イズミ | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
