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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,456 | 1,494.5 | 1,449.5 | 1,490.5 | +52 | +3.6% | 1,504,200 |
| 2017/12/06 | 1,439.5 | 1,453.5 | 1,424 | 1,438.5 | -14 | -1% | 1,019,400 |
| 2017/12/05 | 1,443 | 1,454.5 | 1,437 | 1,452.5 | +7 | +0.5% | 1,052,600 |
| 2017/12/04 | 1,445.5 | 1,456.5 | 1,439.5 | 1,445.5 | +9 | +0.6% | 956,600 |
| 2017/12/01 | 1,442.5 | 1,452.5 | 1,427.5 | 1,436.5 | -11.5 | -0.8% | 1,054,800 |
| 2017/11/30 | 1,425 | 1,448.5 | 1,409 | 1,448 | +36 | +2.5% | 1,419,200 |
| 2017/11/29 | 1,416.5 | 1,417 | 1,401.5 | 1,412 | +9.5 | +0.7% | 908,800 |
| 2017/11/28 | 1,407 | 1,413 | 1,395.5 | 1,402.5 | -4 | -0.3% | 759,400 |
| 2017/11/27 | 1,422.5 | 1,423 | 1,395.5 | 1,406.5 | -24 | -1.7% | 1,307,200 |
| 2017/11/24 | 1,397.5 | 1,434.5 | 1,397 | 1,430.5 | +37 | +2.7% | 2,118,800 |
| 2017/11/22 | 1,367.5 | 1,395 | 1,362 | 1,393.5 | +27 | +2% | 1,461,000 |
| 2017/11/21 | 1,367.5 | 1,371 | 1,353 | 1,366.5 | +12 | +0.9% | 798,200 |
| 2017/11/20 | 1,351 | 1,364 | 1,350 | 1,354.5 | +3.5 | +0.3% | 811,200 |
| 2017/11/17 | 1,362 | 1,365 | 1,341.5 | 1,351 | +1 | +0.1% | 747,200 |
| 2017/11/16 | 1,327.5 | 1,352.5 | 1,323.5 | 1,350 | +10.5 | +0.8% | 720,000 |
| 2017/11/15 | 1,340.5 | 1,343 | 1,325 | 1,339.5 | -3.5 | -0.3% | 1,324,000 |
| 2017/11/14 | 1,356.5 | 1,361.5 | 1,339 | 1,343 | -14 | -1% | 732,400 |
| 2017/11/13 | 1,338.5 | 1,357 | 1,329 | 1,357 | +23 | +1.7% | 1,062,200 |
| 2017/11/10 | 1,327 | 1,342.5 | 1,326.5 | 1,334 | -15.5 | -1.1% | 909,200 |
| 2017/11/09 | 1,384.5 | 1,384.5 | 1,333 | 1,349.5 | -29.5 | -2.1% | 2,244,400 |
| 2017/11/08 | 1,370 | 1,384.5 | 1,351 | 1,379 | +26 | +1.9% | 1,990,000 |
| 2017/11/07 | 1,322.5 | 1,355 | 1,305.5 | 1,353 | +50 | +3.8% | 3,005,400 |
| 2017/11/06 | 1,316.5 | 1,319 | 1,298 | 1,303 | -10.5 | -0.8% | 1,015,000 |
| 2017/11/02 | 1,320 | 1,321 | 1,299 | 1,313.5 | +3.5 | +0.3% | 1,055,400 |
| 2017/11/01 | 1,307.5 | 1,312.5 | 1,293.5 | 1,310 | +11 | +0.8% | 1,035,400 |
| 2017/10/31 | 1,294.5 | 1,302 | 1,280.5 | 1,299 | +9.5 | +0.7% | 1,394,600 |
| 2017/10/30 | 1,278 | 1,293.5 | 1,272.5 | 1,289.5 | ±0 | ±0% | 1,374,800 |
| 2017/10/27 | 1,290 | 1,295 | 1,277 | 1,289.5 | +9.5 | +0.7% | 863,000 |
| 2017/10/26 | 1,295 | 1,296.5 | 1,276 | 1,280 | -8 | -0.6% | 895,000 |
| 2017/10/25 | 1,293.5 | 1,304 | 1,285.5 | 1,288 | +0.5 | ±0% | 1,087,800 |
| 2017/10/24 | 1,286.5 | 1,292 | 1,278 | 1,287.5 | -7 | -0.5% | 871,000 |
| 2017/10/23 | 1,300 | 1,301 | 1,291 | 1,294.5 | -0.5 | ±0% | 539,200 |
| 2017/10/20 | 1,297 | 1,314 | 1,291 | 1,295 | -14 | -1.1% | 1,071,000 |
| 2017/10/19 | 1,300 | 1,315.5 | 1,297 | 1,309 | +14.5 | +1.1% | 1,049,600 |
| 2017/10/18 | 1,300 | 1,302.5 | 1,291 | 1,294.5 | -12 | -0.9% | 1,338,800 |
| 2017/10/17 | 1,308 | 1,311 | 1,300 | 1,306.5 | +11.5 | +0.9% | 960,800 |
| 2017/10/16 | 1,292 | 1,307 | 1,292 | 1,295 | +7.5 | +0.6% | 754,200 |
| 2017/10/13 | 1,273.5 | 1,292.5 | 1,270 | 1,287.5 | +19.5 | +1.5% | 884,400 |
| 2017/10/12 | 1,278 | 1,286.5 | 1,267 | 1,268 | -8 | -0.6% | 965,400 |
| 2017/10/11 | 1,272.5 | 1,287 | 1,264 | 1,276 | ±0 | ±0% | 764,600 |
| 2017/10/10 | 1,271.5 | 1,284.5 | 1,267 | 1,276 | +4.5 | +0.4% | 1,051,200 |
| 2017/10/06 | 1,269.5 | 1,273.5 | 1,262.5 | 1,271.5 | +10 | +0.8% | 977,200 |
| 2017/10/05 | 1,250 | 1,262.5 | 1,247 | 1,261.5 | +4 | +0.3% | 617,000 |
| 2017/10/04 | 1,248 | 1,257.5 | 1,244 | 1,257.5 | +8 | +0.6% | 720,400 |
| 2017/10/03 | 1,232.5 | 1,250 | 1,232 | 1,249.5 | +21 | +1.7% | 642,600 |
| 2017/10/02 | 1,250 | 1,253 | 1,224.5 | 1,228.5 | -18 | -1.4% | 1,026,600 |
| 2017/09/29 | 1,228 | 1,247.5 | 1,223.5 | 1,246.5 | +23.5 | +1.9% | 1,528,200 |
| 2017/09/28 | 1,225 | 1,225.5 | 1,207.5 | 1,223 | +6 | +0.5% | 1,411,000 |
| 2017/09/27 | 1,206.5 | 1,217.5 | 1,193.5 | 1,217 | -7.5 | -0.6% | 926,800 |
| 2017/09/26 | 1,230 | 1,234.5 | 1,216 | 1,224.5 | -2 | -0.2% | 1,113,800 |
1801～
1850
件表示中 / 5925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 | 132,000円 | +2.3% | +4.6% | 3.33% | 17.73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 |
| Ｈ２Ｏリテイル | 193,500円 | +3.7% | +14.8% | 2.07% | 7.77倍 | 0.81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 |
| サイゼリヤ | 446,500円 | +15.2% | +0.7% | 0.56% | 21.26倍 | 1.95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 |
| イズミ | 321,600円 | +12.6% | +18.3% | 2.80% | 12.40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 |
| 王将フード | 328,500円 | +8.4% | +8.4% | 1.52% | 23.29倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
