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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,500 | 1,542.5 | 1,497.5 | 1,522.5 | +30 | +2% | 1,269,800 |
| 2018/02/20 | 1,495.5 | 1,505 | 1,480.5 | 1,492.5 | -22.5 | -1.5% | 1,496,400 |
| 2018/02/19 | 1,520 | 1,520 | 1,500 | 1,515 | +10 | +0.7% | 785,400 |
| 2018/02/16 | 1,507.5 | 1,515 | 1,498 | 1,505 | +2.5 | +0.2% | 814,800 |
| 2018/02/15 | 1,530 | 1,535 | 1,493 | 1,502.5 | -2.5 | -0.2% | 1,311,400 |
| 2018/02/14 | 1,491.5 | 1,512.5 | 1,477.5 | 1,505 | +35 | +2.4% | 1,316,600 |
| 2018/02/13 | 1,515 | 1,522.5 | 1,465.5 | 1,470 | -29 | -1.9% | 1,476,600 |
| 2018/02/09 | 1,477.5 | 1,505 | 1,470 | 1,499 | -13.5 | -0.9% | 1,578,800 |
| 2018/02/08 | 1,495 | 1,525 | 1,487.5 | 1,512.5 | +17 | +1.1% | 1,266,000 |
| 2018/02/07 | 1,517.5 | 1,537.5 | 1,483 | 1,495.5 | +22 | +1.5% | 2,112,800 |
| 2018/02/06 | 1,470 | 1,493 | 1,443.5 | 1,473.5 | -56.5 | -3.7% | 2,560,000 |
| 2018/02/05 | 1,525 | 1,535 | 1,505 | 1,530 | -40 | -2.5% | 1,008,400 |
| 2018/02/02 | 1,552.5 | 1,582.5 | 1,540 | 1,570 | +2.5 | +0.2% | 988,200 |
| 2018/02/01 | 1,542.5 | 1,572.5 | 1,540 | 1,567.5 | +45 | +3% | 713,400 |
| 2018/01/31 | 1,527.5 | 1,537.5 | 1,517.5 | 1,522.5 | -27.5 | -1.8% | 1,024,400 |
| 2018/01/30 | 1,582.5 | 1,587.5 | 1,547.5 | 1,550 | -35 | -2.2% | 743,000 |
| 2018/01/29 | 1,587.5 | 1,592.5 | 1,570 | 1,585 | -12.5 | -0.8% | 782,400 |
| 2018/01/26 | 1,590 | 1,615 | 1,590 | 1,597.5 | -10 | -0.6% | 748,000 |
| 2018/01/25 | 1,605 | 1,617.5 | 1,592.5 | 1,607.5 | +5 | +0.3% | 817,200 |
| 2018/01/24 | 1,592.5 | 1,607.5 | 1,582.5 | 1,602.5 | +32.5 | +2.1% | 942,000 |
| 2018/01/23 | 1,575 | 1,587.5 | 1,560 | 1,570 | +10 | +0.6% | 525,000 |
| 2018/01/22 | 1,577.5 | 1,577.5 | 1,555 | 1,560 | -20 | -1.3% | 387,800 |
| 2018/01/19 | 1,577.5 | 1,592.5 | 1,572.5 | 1,580 | +45 | +2.9% | 643,800 |
| 2018/01/18 | 1,575 | 1,575 | 1,535 | 1,535 | -20 | -1.3% | 582,400 |
| 2018/01/17 | 1,550 | 1,562.5 | 1,545 | 1,555 | +15 | +1% | 667,000 |
| 2018/01/16 | 1,565 | 1,565 | 1,540 | 1,540 | -20 | -1.3% | 420,400 |
| 2018/01/15 | 1,557.5 | 1,577.5 | 1,557.5 | 1,560 | +27.5 | +1.8% | 590,600 |
| 2018/01/12 | 1,525 | 1,547.5 | 1,510 | 1,532.5 | +10 | +0.7% | 1,087,400 |
| 2018/01/11 | 1,500 | 1,535 | 1,498 | 1,522.5 | +15 | +1% | 1,276,200 |
| 2018/01/10 | 1,470 | 1,517.5 | 1,470 | 1,507.5 | +38.5 | +2.6% | 1,356,600 |
| 2018/01/09 | 1,465 | 1,476 | 1,456 | 1,469 | +3.5 | +0.2% | 868,800 |
| 2018/01/05 | 1,469 | 1,469 | 1,458 | 1,465.5 | -3 | -0.2% | 641,000 |
| 2018/01/04 | 1,453.5 | 1,468.5 | 1,444 | 1,468.5 | +24 | +1.7% | 912,200 |
| 2017/12/29 | 1,461 | 1,461 | 1,441 | 1,444.5 | -13 | -0.9% | 448,200 |
| 2017/12/28 | 1,463.5 | 1,468 | 1,448 | 1,457.5 | -11 | -0.7% | 678,400 |
| 2017/12/27 | 1,460 | 1,474.5 | 1,451 | 1,468.5 | +19 | +1.3% | 728,600 |
| 2017/12/26 | 1,437.5 | 1,455 | 1,437.5 | 1,449.5 | +10.5 | +0.7% | 620,400 |
| 2017/12/25 | 1,461.5 | 1,461.5 | 1,437 | 1,439 | -29.5 | -2% | 848,600 |
| 2017/12/22 | 1,460.5 | 1,472.5 | 1,458 | 1,468.5 | +8.5 | +0.6% | 525,800 |
| 2017/12/21 | 1,444.5 | 1,464 | 1,435.5 | 1,460 | +1.5 | +0.1% | 783,400 |
| 2017/12/20 | 1,465 | 1,467 | 1,456 | 1,458.5 | -10.5 | -0.7% | 838,800 |
| 2017/12/19 | 1,479 | 1,480.5 | 1,460 | 1,469 | -5.5 | -0.4% | 804,800 |
| 2017/12/18 | 1,481 | 1,484.5 | 1,472 | 1,474.5 | +4.5 | +0.3% | 982,200 |
| 2017/12/15 | 1,482 | 1,485.5 | 1,458 | 1,470 | -13.5 | -0.9% | 1,326,800 |
| 2017/12/14 | 1,484 | 1,491 | 1,476.5 | 1,483.5 | -0.5 | ±0% | 1,236,600 |
| 2017/12/13 | 1,520 | 1,522.5 | 1,481.5 | 1,484 | -38.5 | -2.5% | 1,910,600 |
| 2017/12/12 | 1,520 | 1,535 | 1,507.5 | 1,522.5 | +7.5 | +0.5% | 912,600 |
| 2017/12/11 | 1,505 | 1,515 | 1,484.5 | 1,515 | +10 | +0.7% | 696,600 |
| 2017/12/08 | 1,507.5 | 1,522.5 | 1,495.5 | 1,505 | +14.5 | +1% | 1,420,200 |
| 2017/12/07 | 1,456 | 1,494.5 | 1,449.5 | 1,490.5 | +52 | +3.6% | 1,504,200 |
1751～
1800
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 | 131,600円 | +2.3% | +4.6% | 3.34% | 17.68倍 | 0.80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 | 331,000円 | +8.4% | +8.4% | 1.51% | 23.47倍 | 2.64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 | 323,400円 | +12.6% | +18.3% | 2.78% | 12.47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 | 449,500円 | +15.2% | +0.7% | 0.56% | 21.40倍 | 1.96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 | 281,300円 | +5.0% | +2.2% | 2.49% | 20.55倍 | 2.03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
