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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,553.5 | 1,564.5 | 1,548 | 1,563 | -6.5 | -0.4% | 668,100 |
| 2024/08/20 | 1,537 | 1,580 | 1,537 | 1,569.5 | +33 | +2.1% | 578,900 |
| 2024/08/19 | 1,545 | 1,545 | 1,520 | 1,536.5 | +1 | +0.1% | 628,200 |
| 2024/08/16 | 1,527 | 1,535.5 | 1,511.5 | 1,535.5 | +29 | +1.9% | 520,600 |
| 2024/08/15 | 1,532 | 1,538 | 1,500 | 1,506.5 | -24 | -1.6% | 781,400 |
| 2024/08/14 | 1,528.5 | 1,532 | 1,514 | 1,530.5 | +4.5 | +0.3% | 662,800 |
| 2024/08/13 | 1,544.5 | 1,545 | 1,509 | 1,526 | -18.5 | -1.2% | 939,300 |
| 2024/08/09 | 1,569.5 | 1,570 | 1,529 | 1,544.5 | +1.5 | +0.1% | 775,400 |
| 2024/08/08 | 1,511.5 | 1,556.5 | 1,493 | 1,543 | -4 | -0.3% | 984,400 |
| 2024/08/07 | 1,510.5 | 1,570.5 | 1,509.5 | 1,547 | +13.5 | +0.9% | 991,400 |
| 2024/08/06 | 1,480.5 | 1,556.5 | 1,477 | 1,533.5 | +82.5 | +5.7% | 1,630,200 |
| 2024/08/05 | 1,529 | 1,536 | 1,438.5 | 1,451 | -102 | -6.6% | 1,288,000 |
| 2024/08/02 | 1,548.5 | 1,567.5 | 1,514 | 1,553 | -25 | -1.6% | 1,075,800 |
| 2024/08/01 | 1,597 | 1,602 | 1,573 | 1,578 | -43.5 | -2.7% | 674,400 |
| 2024/07/31 | 1,599 | 1,622 | 1,590 | 1,621.5 | +21.5 | +1.3% | 1,409,600 |
| 2024/07/30 | 1,616 | 1,619 | 1,584.5 | 1,600 | -13.5 | -0.8% | 837,000 |
| 2024/07/29 | 1,610.5 | 1,628 | 1,604 | 1,613.5 | +6.5 | +0.4% | 787,600 |
| 2024/07/26 | 1,637 | 1,637 | 1,602 | 1,607 | -30.5 | -1.9% | 775,700 |
| 2024/07/25 | 1,636.5 | 1,643.5 | 1,613 | 1,637.5 | +1.5 | +0.1% | 1,035,900 |
| 2024/07/24 | 1,653 | 1,654 | 1,633 | 1,636 | -24.5 | -1.5% | 621,300 |
| 2024/07/23 | 1,630.5 | 1,664.5 | 1,628.5 | 1,660.5 | +28.5 | +1.7% | 696,800 |
| 2024/07/22 | 1,634 | 1,644.5 | 1,627.5 | 1,632 | +5.5 | +0.3% | 854,700 |
| 2024/07/19 | 1,622 | 1,637.5 | 1,612 | 1,626.5 | +4.5 | +0.3% | 681,800 |
| 2024/07/18 | 1,588.5 | 1,635 | 1,584 | 1,622 | +22 | +1.4% | 1,188,000 |
| 2024/07/17 | 1,587 | 1,600 | 1,582 | 1,600 | +20.5 | +1.3% | 575,400 |
| 2024/07/16 | 1,585.5 | 1,593 | 1,575 | 1,579.5 | -6 | -0.4% | 611,800 |
| 2024/07/12 | 1,577 | 1,599.5 | 1,571.5 | 1,585.5 | +3 | +0.2% | 655,100 |
| 2024/07/11 | 1,577 | 1,598 | 1,573 | 1,582.5 | +9.5 | +0.6% | 999,900 |
| 2024/07/10 | 1,550.5 | 1,577 | 1,546 | 1,573 | +15 | +1% | 837,800 |
| 2024/07/09 | 1,539.5 | 1,567 | 1,536.5 | 1,558 | +28 | +1.8% | 811,100 |
| 2024/07/08 | 1,521 | 1,536 | 1,515 | 1,530 | +4.5 | +0.3% | 577,900 |
| 2024/07/05 | 1,526.5 | 1,531.5 | 1,514 | 1,525.5 | -6 | -0.4% | 573,900 |
| 2024/07/04 | 1,550.5 | 1,554.5 | 1,529 | 1,531.5 | -23.5 | -1.5% | 449,400 |
| 2024/07/03 | 1,522 | 1,555 | 1,516.5 | 1,555 | +25.5 | +1.7% | 524,200 |
| 2024/07/02 | 1,533 | 1,554.5 | 1,511 | 1,529.5 | -3.5 | -0.2% | 981,800 |
| 2024/07/01 | 1,519 | 1,537 | 1,517 | 1,533 | +20.5 | +1.4% | 792,300 |
| 2024/06/28 | 1,505 | 1,516.5 | 1,497 | 1,512.5 | +6 | +0.4% | 704,200 |
| 2024/06/27 | 1,510 | 1,522 | 1,501 | 1,506.5 | -3 | -0.2% | 544,600 |
| 2024/06/26 | 1,485 | 1,512 | 1,477 | 1,509.5 | +16 | +1.1% | 921,300 |
| 2024/06/25 | 1,465 | 1,498 | 1,456 | 1,493.5 | +34.5 | +2.4% | 907,000 |
| 2024/06/24 | 1,447 | 1,461.5 | 1,438 | 1,459 | +23 | +1.6% | 740,100 |
| 2024/06/21 | 1,440 | 1,453 | 1,434 | 1,436 | -4 | -0.3% | 1,044,500 |
| 2024/06/20 | 1,431.5 | 1,445.5 | 1,426.5 | 1,440 | +10 | +0.7% | 748,200 |
| 2024/06/19 | 1,424.5 | 1,430 | 1,415 | 1,430 | +5.5 | +0.4% | 442,300 |
| 2024/06/18 | 1,413 | 1,424.5 | 1,410 | 1,424.5 | +15 | +1.1% | 496,100 |
| 2024/06/17 | 1,406.5 | 1,409.5 | 1,392 | 1,409.5 | +3 | +0.2% | 544,300 |
| 2024/06/14 | 1,394 | 1,408 | 1,389 | 1,406.5 | +12.5 | +0.9% | 637,100 |
| 2024/06/13 | 1,406 | 1,408.5 | 1,388 | 1,394 | -19.5 | -1.4% | 672,400 |
| 2024/06/12 | 1,426 | 1,430.5 | 1,409.5 | 1,413.5 | -19.5 | -1.4% | 861,400 |
| 2024/06/11 | 1,422 | 1,438.5 | 1,419.5 | 1,433 | +6.5 | +0.5% | 670,700 |
151～
200
件表示中 / 5911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 | 131,100円 | +2.3% | +4.6% | 3.36% | 17.60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 |
| ノジマ | 240,800円 | +6.4% | +30.6% | 1.66% | 8.84倍 | 1.25倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| Ｈ２Ｏリテイル | 195,300円 | +3.7% | +14.8% | 2.05% | 7.83倍 | 0.82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 | 312,000円 | +11.9% | -18.6% | 2.88% | 15.50倍 | 0.78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 | 415,500円 | +12.9% | +5.2% | 0.60% | 19.76倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
