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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,030 | 1,030 | 1,015 | 1,017.5 | -22.5 | -2.2% | 1,094,400 |
| 2017/03/28 | 1,028 | 1,043 | 1,024.5 | 1,040 | +17.5 | +1.7% | 1,392,800 |
| 2017/03/27 | 1,023.5 | 1,028.5 | 1,019 | 1,022.5 | -10.5 | -1% | 934,800 |
| 2017/03/24 | 1,019.5 | 1,035.5 | 1,015 | 1,033 | +19 | +1.9% | 1,121,000 |
| 2017/03/23 | 1,011 | 1,016 | 998.5 | 1,014 | -2 | -0.2% | 1,083,600 |
| 2017/03/22 | 1,023 | 1,025 | 1,015 | 1,016 | -19.5 | -1.9% | 1,103,400 |
| 2017/03/21 | 1,028.5 | 1,036 | 1,027 | 1,035.5 | +7 | +0.7% | 1,104,800 |
| 2017/03/17 | 1,025 | 1,032 | 1,023 | 1,028.5 | -2.5 | -0.2% | 990,800 |
| 2017/03/16 | 1,022 | 1,033.5 | 1,019.5 | 1,031 | +3.5 | +0.3% | 1,355,000 |
| 2017/03/15 | 1,041 | 1,049 | 1,027 | 1,027.5 | +18 | +1.8% | 1,804,000 |
| 2017/03/14 | 1,010 | 1,013.5 | 1,006 | 1,009.5 | +4 | +0.4% | 1,181,000 |
| 2017/03/13 | 1,000 | 1,009 | 996.5 | 1,005.5 | +10 | +1% | 1,102,800 |
| 2017/03/10 | 992.5 | 996 | 988 | 995.5 | +1 | +0.1% | 893,800 |
| 2017/03/09 | 1,000 | 1,006.5 | 991 | 994.5 | +8 | +0.8% | 865,400 |
| 2017/03/08 | 987.5 | 994.5 | 986.5 | 986.5 | -1 | -0.1% | 953,000 |
| 2017/03/07 | 983 | 992.5 | 981.5 | 987.5 | +3 | +0.3% | 792,400 |
| 2017/03/06 | 980 | 987.5 | 977.5 | 984.5 | +7 | +0.7% | 725,200 |
| 2017/03/03 | 1,003 | 1,003 | 972.5 | 977.5 | -25 | -2.5% | 1,691,200 |
| 2017/03/02 | 1,012.5 | 1,012.5 | 1,000 | 1,002.5 | -8 | -0.8% | 1,251,200 |
| 2017/03/01 | 1,001.5 | 1,013.5 | 998.5 | 1,010.5 | +11.5 | +1.2% | 1,083,600 |
| 2017/02/28 | 1,015 | 1,015 | 998 | 999 | -13 | -1.3% | 1,209,000 |
| 2017/02/27 | 1,001.5 | 1,013.5 | 1,001.5 | 1,012 | +9.5 | +0.9% | 1,091,400 |
| 2017/02/24 | 1,011.5 | 1,015 | 999.5 | 1,002.5 | -21 | -2.1% | 2,009,600 |
| 2017/02/23 | 1,029 | 1,029 | 1,014 | 1,023.5 | -7.5 | -0.7% | 1,725,600 |
| 2017/02/22 | 1,046 | 1,046 | 1,026 | 1,031 | -21 | -2% | 1,183,600 |
| 2017/02/21 | 1,044 | 1,057 | 1,044 | 1,052 | +8 | +0.8% | 873,200 |
| 2017/02/20 | 1,039.5 | 1,045.5 | 1,034.5 | 1,044 | +3.5 | +0.3% | 595,800 |
| 2017/02/17 | 1,049.5 | 1,049.5 | 1,039.5 | 1,040.5 | -13.5 | -1.3% | 766,400 |
| 2017/02/16 | 1,061.5 | 1,062.5 | 1,052 | 1,054 | -9 | -0.8% | 743,200 |
| 2017/02/15 | 1,054.5 | 1,063 | 1,051.5 | 1,063 | +11.5 | +1.1% | 709,000 |
| 2017/02/14 | 1,056 | 1,064.5 | 1,049 | 1,051.5 | -0.5 | ±0% | 1,155,200 |
| 2017/02/13 | 1,044.5 | 1,053 | 1,040 | 1,052 | +13.5 | +1.3% | 1,281,400 |
| 2017/02/10 | 1,025 | 1,040 | 1,023.5 | 1,038.5 | +23 | +2.3% | 986,000 |
| 2017/02/09 | 1,012.5 | 1,021 | 1,012 | 1,015.5 | -0.5 | ±0% | 765,600 |
| 2017/02/08 | 1,015 | 1,029.5 | 1,010.5 | 1,016 | -1 | -0.1% | 1,391,200 |
| 2017/02/07 | 1,025 | 1,028 | 1,011.5 | 1,017 | -3 | -0.3% | 1,101,000 |
| 2017/02/06 | 1,012.5 | 1,021.5 | 1,010.5 | 1,020 | +22.5 | +2.3% | 1,683,200 |
| 2017/02/03 | 1,060.5 | 1,060.5 | 997.5 | 997.5 | -14.5 | -1.4% | 3,250,200 |
| 2017/02/02 | 1,035 | 1,035 | 1,006.5 | 1,012 | -8 | -0.8% | 1,774,400 |
| 2017/02/01 | 1,014.5 | 1,025 | 1,014.5 | 1,020 | +1.5 | +0.1% | 1,176,000 |
| 2017/01/31 | 1,027.5 | 1,029 | 1,014 | 1,018.5 | -17.5 | -1.7% | 1,881,200 |
| 2017/01/30 | 1,035.5 | 1,040 | 1,030.5 | 1,036 | +0.5 | ±0% | 949,600 |
| 2017/01/27 | 1,040 | 1,040.5 | 1,028.5 | 1,035.5 | +5 | +0.5% | 804,800 |
| 2017/01/26 | 1,025 | 1,033.5 | 1,020 | 1,030.5 | +15 | +1.5% | 1,414,000 |
| 2017/01/25 | 1,011 | 1,019 | 1,005.5 | 1,015.5 | +12.5 | +1.2% | 1,384,000 |
| 2017/01/24 | 1,020 | 1,020 | 1,000 | 1,003 | -20.5 | -2% | 2,185,600 |
| 2017/01/23 | 1,025 | 1,034 | 1,021.5 | 1,023.5 | -18 | -1.7% | 947,800 |
| 2017/01/20 | 1,038 | 1,046.5 | 1,033 | 1,041.5 | -0.5 | ±0% | 948,800 |
| 2017/01/19 | 1,041.5 | 1,047 | 1,033.5 | 1,042 | +8 | +0.8% | 753,600 |
| 2017/01/18 | 1,018.5 | 1,036.5 | 1,016 | 1,034 | +14 | +1.4% | 661,000 |
2001～
2050
件表示中 / 5953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 | 142,100円 | +2.3% | +2.3% | 3.10% | 22.72倍 | 0.91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 | 495,000円 | +15.2% | +0.7% | 0.51% | 23.57倍 | 2.16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 |
| トライアル | 206,200円 | +11.8% | +3.1% | 0.78% | 24.25倍 | 2.10倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| Ｈ２Ｏリテイル | 191,100円 | +1.2% | -13.7% | 2.30% | 12.78倍 | 0.77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 | 331,700円 | +12.6% | +18.3% | 2.71% | 12.80倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
