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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,410 | 1,504 | 1,407 | 1,453 | -126 | -8% | 4,359,200 |
| 2018/05/07 | 1,575 | 1,589 | 1,572 | 1,579 | -10 | -0.6% | 1,598,700 |
| 2018/05/02 | 1,585 | 1,596 | 1,579 | 1,589 | -1 | -0.1% | 781,700 |
| 2018/05/01 | 1,566 | 1,592 | 1,562 | 1,590 | +8 | +0.5% | 607,700 |
| 2018/04/27 | 1,580 | 1,585 | 1,570 | 1,582 | +8 | +0.5% | 667,700 |
| 2018/04/26 | 1,569 | 1,578 | 1,541 | 1,574 | +4 | +0.3% | 1,087,000 |
| 2018/04/25 | 1,569 | 1,577 | 1,551 | 1,570 | +9 | +0.6% | 717,400 |
| 2018/04/24 | 1,573 | 1,573 | 1,545 | 1,561 | -12 | -0.8% | 895,400 |
| 2018/04/23 | 1,545 | 1,577 | 1,545 | 1,573 | +29 | +1.9% | 864,100 |
| 2018/04/20 | 1,540 | 1,563 | 1,540 | 1,544 | -12 | -0.8% | 713,200 |
| 2018/04/19 | 1,605 | 1,607 | 1,551 | 1,556 | -40 | -2.5% | 1,393,800 |
| 2018/04/18 | 1,590 | 1,608 | 1,567 | 1,596 | +15 | +0.9% | 1,151,300 |
| 2018/04/17 | 1,560 | 1,588 | 1,554 | 1,581 | +18 | +1.2% | 935,600 |
| 2018/04/16 | 1,538 | 1,569 | 1,532 | 1,563 | +14 | +0.9% | 830,400 |
| 2018/04/13 | 1,556 | 1,561 | 1,534 | 1,549 | ±0 | ±0% | 631,700 |
| 2018/04/12 | 1,557 | 1,557 | 1,534 | 1,549 | -8 | -0.5% | 736,300 |
| 2018/04/11 | 1,563 | 1,570 | 1,540 | 1,557 | -5 | -0.3% | 975,300 |
| 2018/04/10 | 1,559 | 1,589 | 1,554 | 1,562 | -12 | -0.8% | 854,400 |
| 2018/04/09 | 1,555 | 1,584 | 1,548 | 1,574 | +27 | +1.7% | 892,500 |
| 2018/04/06 | 1,532 | 1,562 | 1,526 | 1,547 | +21 | +1.4% | 1,052,700 |
| 2018/04/05 | 1,533 | 1,545 | 1,526 | 1,526 | +24 | +1.6% | 1,072,100 |
| 2018/04/04 | 1,510 | 1,517 | 1,500 | 1,502 | ±0 | ±0% | 903,300 |
| 2018/04/03 | 1,480 | 1,513 | 1,479 | 1,502 | +19 | +1.3% | 789,600 |
| 2018/04/02 | 1,480 | 1,493 | 1,473 | 1,483 | +12 | +0.8% | 426,700 |
| 2018/03/30 | 1,469 | 1,474 | 1,448 | 1,471 | +9 | +0.6% | 541,200 |
| 2018/03/29 | 1,467 | 1,470 | 1,447 | 1,462 | -1 | -0.1% | 757,300 |
| 2018/03/28 | 1,482 | 1,489 | 1,435 | 1,463 | -34.5 | -2.3% | 861,500 |
| 2018/03/27 | 1,487.5 | 1,505 | 1,482 | 1,497.5 | +31.5 | +2.1% | 1,156,000 |
| 2018/03/26 | 1,450.5 | 1,468.5 | 1,444.5 | 1,466 | -1 | -0.1% | 576,000 |
| 2018/03/23 | 1,493.5 | 1,496 | 1,463.5 | 1,467 | -40.5 | -2.7% | 1,353,200 |
| 2018/03/22 | 1,490 | 1,507.5 | 1,482.5 | 1,507.5 | +15 | +1% | 960,000 |
| 2018/03/20 | 1,482 | 1,495.5 | 1,474 | 1,492.5 | +12 | +0.8% | 863,600 |
| 2018/03/19 | 1,484.5 | 1,496 | 1,476.5 | 1,480.5 | -13 | -0.9% | 838,000 |
| 2018/03/16 | 1,500 | 1,515 | 1,492 | 1,493.5 | -34 | -2.2% | 1,689,200 |
| 2018/03/15 | 1,532.5 | 1,540 | 1,520 | 1,527.5 | -17.5 | -1.1% | 509,800 |
| 2018/03/14 | 1,550 | 1,552.5 | 1,527.5 | 1,545 | +2.5 | +0.2% | 703,600 |
| 2018/03/13 | 1,535 | 1,550 | 1,530 | 1,542.5 | +7.5 | +0.5% | 914,400 |
| 2018/03/12 | 1,527.5 | 1,535 | 1,512.5 | 1,535 | +27.5 | +1.8% | 838,200 |
| 2018/03/09 | 1,525 | 1,530 | 1,500 | 1,507.5 | -7.5 | -0.5% | 613,000 |
| 2018/03/08 | 1,550 | 1,555 | 1,500 | 1,515 | -22.5 | -1.5% | 807,200 |
| 2018/03/07 | 1,525 | 1,547.5 | 1,520 | 1,537.5 | +12.5 | +0.8% | 933,400 |
| 2018/03/06 | 1,505 | 1,547.5 | 1,499.5 | 1,525 | +43 | +2.9% | 1,346,000 |
| 2018/03/05 | 1,492.5 | 1,502.5 | 1,477 | 1,482 | -7 | -0.5% | 768,400 |
| 2018/03/02 | 1,476.5 | 1,495.5 | 1,473 | 1,489 | -8.5 | -0.6% | 1,070,600 |
| 2018/03/01 | 1,500 | 1,505 | 1,487.5 | 1,497.5 | +6.5 | +0.4% | 1,230,800 |
| 2018/02/28 | 1,493 | 1,502.5 | 1,484.5 | 1,491 | -11.5 | -0.8% | 1,315,600 |
| 2018/02/27 | 1,500 | 1,510 | 1,493.5 | 1,502.5 | +12.5 | +0.8% | 912,800 |
| 2018/02/26 | 1,495 | 1,495 | 1,477 | 1,490 | -9 | -0.6% | 937,000 |
| 2018/02/23 | 1,507.5 | 1,515 | 1,495 | 1,499 | +9.5 | +0.6% | 983,800 |
| 2018/02/22 | 1,505 | 1,510 | 1,484.5 | 1,489.5 | -33 | -2.2% | 1,129,000 |
1701～
1750
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
