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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,529 | 1,535 | 1,517.5 | 1,526 | -6.5 | -0.4% | 549,200 |
| 2024/10/16 | 1,540 | 1,557.5 | 1,525.5 | 1,532.5 | -1 | -0.1% | 622,200 |
| 2024/10/15 | 1,529 | 1,537.5 | 1,520.5 | 1,533.5 | -3.5 | -0.2% | 661,200 |
| 2024/10/11 | 1,530.5 | 1,537 | 1,524.5 | 1,537 | +11.5 | +0.8% | 640,300 |
| 2024/10/10 | 1,537.5 | 1,540.5 | 1,521 | 1,525.5 | -12.5 | -0.8% | 505,700 |
| 2024/10/09 | 1,540 | 1,546 | 1,524 | 1,538 | +12 | +0.8% | 522,100 |
| 2024/10/08 | 1,529 | 1,533.5 | 1,521.5 | 1,526 | -3 | -0.2% | 746,600 |
| 2024/10/07 | 1,542.5 | 1,544 | 1,521 | 1,529 | -14 | -0.9% | 972,900 |
| 2024/10/04 | 1,540 | 1,551 | 1,534 | 1,543 | +16 | +1% | 852,600 |
| 2024/10/03 | 1,566 | 1,571 | 1,524 | 1,527 | -25.5 | -1.6% | 939,700 |
| 2024/10/02 | 1,547.5 | 1,559 | 1,539 | 1,552.5 | +3.5 | +0.2% | 854,000 |
| 2024/10/01 | 1,543 | 1,549 | 1,526 | 1,549 | +6.5 | +0.4% | 828,200 |
| 2024/09/30 | 1,512.5 | 1,547 | 1,507 | 1,542.5 | +3 | +0.2% | 1,107,200 |
| 2024/09/27 | 1,540 | 1,556 | 1,524.5 | 1,539.5 | -4.5 | -0.3% | 1,452,300 |
| 2024/09/26 | 1,505 | 1,545 | 1,505 | 1,544 | +36 | +2.4% | 2,878,700 |
| 2024/09/25 | 1,509.5 | 1,512.5 | 1,492 | 1,508 | -3.5 | -0.2% | 2,163,000 |
| 2024/09/24 | 1,518 | 1,527.5 | 1,511 | 1,511.5 | -0.5 | ±0% | 1,450,700 |
| 2024/09/20 | 1,529 | 1,533.5 | 1,506.5 | 1,512 | +5.5 | +0.4% | 1,756,700 |
| 2024/09/19 | 1,540 | 1,549 | 1,506.5 | 1,506.5 | -35 | -2.3% | 1,181,400 |
| 2024/09/18 | 1,538 | 1,542 | 1,524.5 | 1,541.5 | +5.5 | +0.4% | 687,600 |
| 2024/09/17 | 1,507.5 | 1,536.5 | 1,505 | 1,536 | +37 | +2.5% | 1,068,700 |
| 2024/09/13 | 1,512 | 1,516 | 1,494 | 1,499 | -23.5 | -1.5% | 1,329,400 |
| 2024/09/12 | 1,531.5 | 1,535 | 1,510 | 1,522.5 | +9.5 | +0.6% | 958,800 |
| 2024/09/11 | 1,550 | 1,553 | 1,503.5 | 1,513 | -42.5 | -2.7% | 848,700 |
| 2024/09/10 | 1,566.5 | 1,572 | 1,548 | 1,555.5 | -11 | -0.7% | 836,300 |
| 2024/09/09 | 1,544 | 1,574 | 1,543.5 | 1,566.5 | +2 | +0.1% | 941,100 |
| 2024/09/06 | 1,559 | 1,574 | 1,554 | 1,564.5 | +18 | +1.2% | 700,100 |
| 2024/09/05 | 1,556 | 1,567.5 | 1,534.5 | 1,546.5 | -19.5 | -1.2% | 990,100 |
| 2024/09/04 | 1,584 | 1,599.5 | 1,566 | 1,566 | -30 | -1.9% | 724,700 |
| 2024/09/03 | 1,571.5 | 1,598 | 1,570 | 1,596 | +21.5 | +1.4% | 593,000 |
| 2024/09/02 | 1,570 | 1,582 | 1,556.5 | 1,574.5 | +4.5 | +0.3% | 845,100 |
| 2024/08/30 | 1,580 | 1,584.5 | 1,560 | 1,570 | -7 | -0.4% | 532,000 |
| 2024/08/29 | 1,592 | 1,598.5 | 1,570 | 1,577 | -9.5 | -0.6% | 1,267,500 |
| 2024/08/28 | 1,585.5 | 1,587.5 | 1,576.5 | 1,586.5 | -1.5 | -0.1% | 374,500 |
| 2024/08/27 | 1,590 | 1,592 | 1,573.5 | 1,588 | +2 | +0.1% | 554,000 |
| 2024/08/26 | 1,579.5 | 1,586.5 | 1,574.5 | 1,586 | +7.5 | +0.5% | 583,100 |
| 2024/08/23 | 1,580 | 1,587.5 | 1,569 | 1,578.5 | -7 | -0.4% | 737,000 |
| 2024/08/22 | 1,570.5 | 1,585.5 | 1,567.5 | 1,585.5 | +22.5 | +1.4% | 494,700 |
| 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 |
151～
200
件表示中 / 5949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 | 138,300円 | +2.3% | +2.3% | 3.18% | 22.29倍 | 0.89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 |
| サイゼリヤ | 490,000円 | +15.2% | +0.7% | 0.51% | 23.33倍 | 2.14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 | 195,500円 | +1.2% | -13.7% | 2.25% | 13.20倍 | 0.79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 | 326,800円 | +12.6% | +18.3% | 2.75% | 12.61倍 | 0.81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 | 353,000円 | +7.8% | +0.9% | 1.59% | 22.84倍 | 2.49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
