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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
