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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 975 | 978.5 | 959 | 969.5 | -19 | -1.9% | 1,793,600 |
| 2016/07/21 | 1,006 | 1,006 | 981.5 | 988.5 | -7 | -0.7% | 1,077,600 |
| 2016/07/20 | 993 | 1,000 | 977.5 | 995.5 | -9.5 | -0.9% | 1,604,200 |
| 2016/07/19 | 987 | 1,005 | 981 | 1,005 | +13.5 | +1.4% | 1,444,800 |
| 2016/07/15 | 1,006 | 1,006 | 983 | 991.5 | -15 | -1.5% | 1,985,800 |
| 2016/07/14 | 1,007.5 | 1,012.5 | 994 | 1,006.5 | -5.5 | -0.5% | 1,467,800 |
| 2016/07/13 | 1,025.5 | 1,031.5 | 1,001.5 | 1,012 | -11 | -1.1% | 1,960,800 |
| 2016/07/12 | 1,030.5 | 1,050 | 1,020.5 | 1,023 | -0.5 | ±0% | 1,946,800 |
| 2016/07/11 | 1,023.5 | 1,039 | 1,015.5 | 1,023.5 | +10.5 | +1% | 1,811,400 |
| 2016/07/08 | 1,025 | 1,042.5 | 1,013 | 1,013 | -4.5 | -0.4% | 1,762,400 |
| 2016/07/07 | 1,009 | 1,022.5 | 1,006 | 1,017.5 | +8 | +0.8% | 1,726,800 |
| 2016/07/06 | 978 | 1,010.5 | 976.5 | 1,009.5 | +13.5 | +1.4% | 1,965,000 |
| 2016/07/05 | 988 | 1,000 | 979 | 996 | -1.5 | -0.2% | 1,873,800 |
| 2016/07/04 | 963.5 | 998 | 961 | 997.5 | +34 | +3.5% | 2,005,000 |
| 2016/07/01 | 954 | 965 | 950 | 963.5 | +10 | +1% | 1,101,000 |
| 2016/06/30 | 960 | 964 | 949.5 | 953.5 | +2 | +0.2% | 1,596,600 |
| 2016/06/29 | 943 | 962.5 | 941 | 951.5 | +22.5 | +2.4% | 2,011,400 |
| 2016/06/28 | 915 | 937 | 909 | 929 | +5.5 | +0.6% | 1,927,400 |
| 2016/06/27 | 899 | 929.5 | 899 | 923.5 | +28 | +3.1% | 1,519,400 |
| 2016/06/24 | 950.5 | 958 | 893 | 895.5 | -41 | -4.4% | 2,439,400 |
| 2016/06/23 | 936.5 | 944 | 929 | 936.5 | -0.5 | -0.1% | 1,501,000 |
| 2016/06/22 | 915 | 944.5 | 911 | 937 | +28 | +3.1% | 2,639,800 |
| 2016/06/21 | 869.5 | 912.5 | 869.5 | 909 | +14.5 | +1.6% | 2,266,000 |
| 2016/06/20 | 872.5 | 898 | 861.5 | 894.5 | +53.5 | +6.4% | 2,889,400 |
| 2016/06/17 | 844 | 852.5 | 829.5 | 841 | -3.5 | -0.4% | 2,705,000 |
| 2016/06/16 | 863 | 870.5 | 843 | 844.5 | -18 | -2.1% | 1,417,400 |
| 2016/06/15 | 839.5 | 869 | 839.5 | 862.5 | +17.5 | +2.1% | 1,555,800 |
| 2016/06/14 | 846.5 | 861.5 | 839 | 845 | -3 | -0.4% | 1,256,200 |
| 2016/06/13 | 862 | 865 | 846 | 848 | -28.5 | -3.3% | 1,642,400 |
| 2016/06/10 | 887.5 | 889 | 874.5 | 876.5 | -17.5 | -2% | 1,868,200 |
| 2016/06/09 | 891 | 898.5 | 888 | 894 | -8.5 | -0.9% | 785,400 |
| 2016/06/08 | 894 | 904 | 884.5 | 902.5 | +13.5 | +1.5% | 1,002,200 |
| 2016/06/07 | 904 | 907.5 | 886 | 889 | -14.5 | -1.6% | 1,782,800 |
| 2016/06/06 | 895 | 903.5 | 891.5 | 903.5 | -1.5 | -0.2% | 1,062,400 |
| 2016/06/03 | 897.5 | 909 | 887.5 | 905 | ±0 | ±0% | 1,856,200 |
| 2016/06/02 | 900 | 912.5 | 883 | 905 | +13.5 | +1.5% | 2,976,800 |
| 2016/06/01 | 878.5 | 898 | 877 | 891.5 | +13 | +1.5% | 1,834,000 |
| 2016/05/31 | 850 | 881.5 | 850 | 878.5 | +20 | +2.3% | 2,081,800 |
| 2016/05/30 | 846 | 860.5 | 835.5 | 858.5 | +18 | +2.1% | 1,596,800 |
| 2016/05/27 | 847.5 | 859 | 832.5 | 840.5 | -8.3 | -1% | 1,045,200 |
| 2016/05/26 | 860 | 862.5 | 846.3 | 848.8 | -3.7 | -0.4% | 917,600 |
| 2016/05/25 | 852.5 | 863.8 | 850 | 852.5 | +8.7 | +1% | 1,297,200 |
| 2016/05/24 | 861.3 | 861.3 | 838.8 | 843.8 | -22.5 | -2.6% | 2,531,200 |
| 2016/05/23 | 875 | 876.3 | 861.3 | 866.3 | -8.7 | -1% | 1,027,600 |
| 2016/05/20 | 881.3 | 885 | 866.3 | 875 | -3.8 | -0.4% | 1,660,800 |
| 2016/05/19 | 910 | 912.5 | 876.3 | 878.8 | -48.7 | -5.3% | 1,776,400 |
| 2016/05/18 | 921.3 | 936.3 | 918.8 | 927.5 | +5 | +0.5% | 1,152,000 |
| 2016/05/17 | 907.5 | 923.8 | 903.8 | 922.5 | +23.7 | +2.6% | 1,138,400 |
| 2016/05/16 | 920 | 920 | 897.5 | 898.8 | -23.7 | -2.6% | 926,800 |
| 2016/05/13 | 913.8 | 928.8 | 913.8 | 922.5 | +11.2 | +1.2% | 1,670,800 |
2001～
2050
件表示中 / 5786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 | 153,900円 | +2.3% | +4.6% | 2.86% | 21.53倍 | 0.96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 |
| ビックカメラ | 163,000円 | +12.3% | +48.5% | 1.47% | 27.90倍 | 1.93倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| サイゼリヤ | 566,000円 | +15.2% | +61.0% | 0.44% | 42.72倍 | 2.76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 | 225,300円 | +6.8% | +7.6% | 1.78% | 9.18倍 | 1.03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 |
| 日ガス | 232,300円 | +2.9% | +13.6% | 3.98% | 18.30倍 | 3.52倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム
