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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 1,188 | 1,195 | 1,180 | 1,195 | +13.5 | +1.1% | 967,600 |
2017/09/21 | 1,200 | 1,202.5 | 1,179 | 1,181.5 | -15.5 | -1.3% | 890,800 |
2017/09/20 | 1,210 | 1,219.5 | 1,179 | 1,197 | -11 | -0.9% | 1,422,200 |
2017/09/19 | 1,212.5 | 1,212.5 | 1,199 | 1,208 | +6 | +0.5% | 703,800 |
2017/09/15 | 1,195 | 1,207.5 | 1,187.5 | 1,202 | +6.5 | +0.5% | 1,348,000 |
2017/09/14 | 1,219 | 1,219.5 | 1,189.5 | 1,195.5 | -24.5 | -2% | 1,038,800 |
2017/09/13 | 1,202 | 1,220 | 1,197 | 1,220 | +18 | +1.5% | 1,065,400 |
2017/09/12 | 1,202.5 | 1,203.5 | 1,195 | 1,202 | +2.5 | +0.2% | 657,400 |
2017/09/11 | 1,203 | 1,206 | 1,196.5 | 1,199.5 | +2 | +0.2% | 902,000 |
2017/09/08 | 1,208.5 | 1,217 | 1,194 | 1,197.5 | -7.5 | -0.6% | 1,162,200 |
2017/09/07 | 1,214 | 1,218.5 | 1,200.5 | 1,205 | -4 | -0.3% | 1,001,800 |
2017/09/06 | 1,186.5 | 1,210 | 1,182.5 | 1,209 | +17 | +1.4% | 996,600 |
2017/09/05 | 1,204.5 | 1,213 | 1,189 | 1,192 | -12 | -1% | 746,600 |
2017/09/04 | 1,218.5 | 1,219.5 | 1,203.5 | 1,204 | -20 | -1.6% | 484,400 |
2017/09/01 | 1,231.5 | 1,233.5 | 1,219.5 | 1,224 | -5 | -0.4% | 730,600 |
2017/08/31 | 1,225.5 | 1,237.5 | 1,224.5 | 1,229 | +7 | +0.6% | 1,465,800 |
2017/08/30 | 1,227.5 | 1,230 | 1,220 | 1,222 | -2.5 | -0.2% | 614,000 |
2017/08/29 | 1,213.5 | 1,228 | 1,212 | 1,224.5 | -1.5 | -0.1% | 875,200 |
2017/08/28 | 1,219 | 1,228 | 1,214.5 | 1,226 | +6 | +0.5% | 961,400 |
2017/08/25 | 1,207.5 | 1,222 | 1,202 | 1,220 | +6.5 | +0.5% | 1,217,200 |
2017/08/24 | 1,216.5 | 1,219 | 1,211 | 1,213.5 | -3 | -0.2% | 1,245,800 |
2017/08/23 | 1,220 | 1,223.5 | 1,208 | 1,216.5 | +2 | +0.2% | 1,008,200 |
2017/08/22 | 1,209.5 | 1,218.5 | 1,200.5 | 1,214.5 | +1.5 | +0.1% | 1,022,000 |
2017/08/21 | 1,208 | 1,218.5 | 1,203 | 1,213 | +3.5 | +0.3% | 888,000 |
2017/08/18 | 1,197 | 1,211.5 | 1,193.5 | 1,209.5 | +1 | +0.1% | 861,800 |
2017/08/17 | 1,208.5 | 1,219.5 | 1,204.5 | 1,208.5 | +7 | +0.6% | 1,517,600 |
2017/08/16 | 1,184.5 | 1,212 | 1,167.5 | 1,201.5 | -8 | -0.7% | 3,789,400 |
2017/08/15 | 1,208.5 | 1,214 | 1,199.5 | 1,209.5 | ±0 | ±0% | 1,606,800 |
2017/08/14 | 1,208.5 | 1,222 | 1,198.5 | 1,209.5 | -4.5 | -0.4% | 2,581,200 |
2017/08/10 | 1,212.5 | 1,215 | 1,201.5 | 1,214 | -4.5 | -0.4% | 2,560,000 |
2017/08/09 | 1,200.5 | 1,229 | 1,175.5 | 1,218.5 | +99.5 | +8.9% | 5,761,600 |
2017/08/08 | 1,125 | 1,125 | 1,111 | 1,119 | +2.5 | +0.2% | 919,200 |
2017/08/07 | 1,107.5 | 1,120.5 | 1,107 | 1,116.5 | +15.5 | +1.4% | 740,400 |
2017/08/04 | 1,109.5 | 1,116.5 | 1,093.5 | 1,101 | -12.5 | -1.1% | 951,800 |
2017/08/03 | 1,115.5 | 1,119.5 | 1,104.5 | 1,113.5 | -6 | -0.5% | 952,000 |
2017/08/02 | 1,125 | 1,125.5 | 1,110 | 1,119.5 | -2.5 | -0.2% | 598,400 |
2017/08/01 | 1,113 | 1,124 | 1,108.5 | 1,122 | +14 | +1.3% | 1,017,600 |
2017/07/31 | 1,094 | 1,121.5 | 1,091.5 | 1,108 | +15 | +1.4% | 2,504,200 |
2017/07/28 | 1,090 | 1,093 | 1,085 | 1,093 | +6.5 | +0.6% | 934,600 |
2017/07/27 | 1,078.5 | 1,093.5 | 1,078.5 | 1,086.5 | +6.5 | +0.6% | 1,133,800 |
2017/07/26 | 1,080 | 1,086 | 1,071.5 | 1,080 | +7.5 | +0.7% | 1,142,800 |
2017/07/25 | 1,077.5 | 1,077.5 | 1,067 | 1,072.5 | -3 | -0.3% | 1,229,000 |
2017/07/24 | 1,072 | 1,077 | 1,068 | 1,075.5 | -1 | -0.1% | 816,600 |
2017/07/21 | 1,090.5 | 1,090.5 | 1,074.5 | 1,076.5 | -20 | -1.8% | 942,400 |
2017/07/20 | 1,100 | 1,101.5 | 1,090 | 1,096.5 | +1 | +0.1% | 1,127,400 |
2017/07/19 | 1,084 | 1,099.5 | 1,084 | 1,095.5 | +9.5 | +0.9% | 1,017,200 |
2017/07/18 | 1,072 | 1,087 | 1,069 | 1,086 | +16.5 | +1.5% | 1,606,000 |
2017/07/14 | 1,069 | 1,076 | 1,064 | 1,069.5 | +2.5 | +0.2% | 1,269,600 |
2017/07/13 | 1,066 | 1,071.5 | 1,058 | 1,067 | -3 | -0.3% | 1,287,200 |
2017/07/12 | 1,076.5 | 1,082.5 | 1,060 | 1,070 | -6.5 | -0.6% | 1,357,800 |
1751~
1800
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