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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 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 |
| 2017/01/17 | 1,040.5 | 1,040.5 | 1,017 | 1,020 | -23 | -2.2% | 1,037,400 |
| 2017/01/16 | 1,055.5 | 1,064.5 | 1,040 | 1,043 | -12.5 | -1.2% | 794,400 |
| 2017/01/13 | 1,045 | 1,062.5 | 1,033.5 | 1,055.5 | +7.5 | +0.7% | 1,137,800 |
| 2017/01/12 | 1,057.5 | 1,058 | 1,042.5 | 1,048 | -16 | -1.5% | 852,800 |
| 2017/01/11 | 1,061.5 | 1,070.5 | 1,052.5 | 1,064 | +11 | +1% | 943,000 |
| 2017/01/10 | 1,045 | 1,063.5 | 1,043 | 1,053 | -3.5 | -0.3% | 1,503,600 |
| 2017/01/06 | 1,061 | 1,067 | 1,056 | 1,056.5 | -14.5 | -1.4% | 1,085,400 |
| 2017/01/05 | 1,050.5 | 1,073.5 | 1,047 | 1,071 | +21 | +2% | 1,324,800 |
| 2017/01/04 | 1,032 | 1,050 | 1,031 | 1,050 | +26.5 | +2.6% | 1,171,000 |
| 2016/12/30 | 1,027.5 | 1,031.5 | 1,019.5 | 1,023.5 | -4 | -0.4% | 642,600 |
| 2016/12/29 | 1,032.5 | 1,039 | 1,025 | 1,027.5 | ±0 | ±0% | 1,009,800 |
| 2016/12/28 | 1,033.5 | 1,036.5 | 1,025.5 | 1,027.5 | -3 | -0.3% | 683,600 |
| 2016/12/27 | 1,030 | 1,044 | 1,028.5 | 1,030.5 | +3 | +0.3% | 849,800 |
| 2016/12/26 | 1,042.5 | 1,048 | 1,025 | 1,027.5 | -23 | -2.2% | 1,068,800 |
| 2016/12/22 | 1,045 | 1,053.5 | 1,038.5 | 1,050.5 | +8 | +0.8% | 1,688,800 |
| 2016/12/21 | 1,062 | 1,063.5 | 1,040.5 | 1,042.5 | -21.5 | -2% | 1,722,000 |
| 2016/12/20 | 1,049 | 1,064.5 | 1,042.5 | 1,064 | +14.5 | +1.4% | 1,541,200 |
| 2016/12/19 | 1,048 | 1,053 | 1,042.5 | 1,049.5 | -8.5 | -0.8% | 1,535,000 |
| 2016/12/16 | 1,052.5 | 1,061.5 | 1,045 | 1,058 | -9 | -0.8% | 2,105,600 |
| 2016/12/15 | 1,081.5 | 1,086.5 | 1,063.5 | 1,067 | -15.5 | -1.4% | 1,954,200 |
| 2016/12/14 | 1,089.5 | 1,090 | 1,076.5 | 1,082.5 | +2.5 | +0.2% | 1,291,800 |
| 2016/12/13 | 1,075.5 | 1,087.5 | 1,074.5 | 1,080 | +7.5 | +0.7% | 1,606,600 |
| 2016/12/12 | 1,073.5 | 1,083.5 | 1,069 | 1,072.5 | +3 | +0.3% | 1,163,200 |
| 2016/12/09 | 1,083 | 1,086.5 | 1,065 | 1,069.5 | -18 | -1.7% | 1,944,600 |
| 2016/12/08 | 1,079 | 1,090.5 | 1,073.5 | 1,087.5 | +13.5 | +1.3% | 2,074,400 |
| 2016/12/07 | 1,071.5 | 1,076.5 | 1,064 | 1,074 | ±0 | ±0% | 1,110,600 |
| 2016/12/06 | 1,075 | 1,084.5 | 1,069 | 1,074 | +16 | +1.5% | 1,592,600 |
| 2016/12/05 | 1,079 | 1,079 | 1,056 | 1,058 | -29 | -2.7% | 1,528,200 |
2001～
2050
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
