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 |
|---|---|---|---|---|---|---|---|
| 2016/05/12 | 908.8 | 915 | 901.3 | 911.3 | +7.5 | +0.8% | 995,200 |
| 2016/05/11 | 926.3 | 928.8 | 902.5 | 903.8 | -37.5 | -4% | 1,973,600 |
| 2016/05/10 | 926.3 | 951.3 | 908.8 | 941.3 | +47.5 | +5.3% | 3,678,400 |
| 2016/05/09 | 891.3 | 897.5 | 886.3 | 893.8 | +2.5 | +0.3% | 992,400 |
| 2016/05/06 | 886.3 | 898.8 | 885 | 891.3 | +3.8 | +0.4% | 1,771,200 |
| 2016/05/02 | 902.5 | 906.3 | 882.5 | 887.5 | -36.3 | -3.9% | 2,019,600 |
| 2016/04/28 | 942.5 | 951.3 | 922.5 | 923.8 | -10 | -1.1% | 1,528,800 |
| 2016/04/27 | 943.8 | 946.3 | 932.5 | 933.8 | -6.2 | -0.7% | 996,800 |
| 2016/04/26 | 935 | 946.3 | 927.5 | 940 | +1.2 | +0.1% | 884,000 |
| 2016/04/25 | 947.5 | 947.5 | 935 | 938.8 | -7.5 | -0.8% | 726,400 |
| 2016/04/22 | 946.3 | 947.5 | 935 | 946.3 | -7.5 | -0.8% | 773,600 |
| 2016/04/21 | 960 | 961.3 | 948.8 | 953.8 | +10 | +1.1% | 649,200 |
| 2016/04/20 | 955 | 955 | 938.8 | 943.8 | -6.2 | -0.7% | 785,600 |
| 2016/04/19 | 946.3 | 955 | 943.8 | 950 | +20 | +2.2% | 1,155,200 |
| 2016/04/18 | 931.3 | 940 | 925 | 930 | -13.8 | -1.5% | 1,170,000 |
| 2016/04/15 | 948.8 | 960 | 941.3 | 943.8 | -20 | -2.1% | 701,200 |
| 2016/04/14 | 935 | 966.3 | 935 | 963.8 | +40 | +4.3% | 2,011,200 |
| 2016/04/13 | 911.3 | 928.8 | 906.3 | 923.8 | +20 | +2.2% | 1,439,200 |
| 2016/04/12 | 898.8 | 911.3 | 890 | 903.8 | +1.3 | +0.1% | 978,800 |
| 2016/04/11 | 903.8 | 906.3 | 887.5 | 902.5 | -2.5 | -0.3% | 887,200 |
| 2016/04/08 | 881.3 | 911.3 | 881.3 | 905 | +11.2 | +1.3% | 1,286,800 |
| 2016/04/07 | 906.3 | 912.5 | 888.8 | 893.8 | -11.2 | -1.2% | 1,423,200 |
| 2016/04/06 | 891.3 | 907.5 | 880 | 905 | +10 | +1.1% | 1,265,600 |
| 2016/04/05 | 908.8 | 916.3 | 895 | 895 | -22.5 | -2.5% | 1,590,800 |
| 2016/04/04 | 913.8 | 931.3 | 913.8 | 917.5 | +5 | +0.5% | 818,800 |
| 2016/04/01 | 927.5 | 927.5 | 908.8 | 912.5 | -20 | -2.1% | 1,541,200 |
| 2016/03/31 | 973.8 | 985 | 932.5 | 932.5 | -45 | -4.6% | 2,342,000 |
| 2016/03/30 | 991.3 | 1,000 | 975 | 977.5 | -13.8 | -1.4% | 1,170,000 |
| 2016/03/29 | 990 | 991.3 | 980 | 991.3 | -6.2 | -0.6% | 813,600 |
| 2016/03/28 | 993.8 | 998.8 | 985 | 997.5 | +17.5 | +1.8% | 937,200 |
| 2016/03/25 | 992.5 | 997.5 | 976.3 | 980 | -10 | -1% | 735,200 |
| 2016/03/24 | 980 | 996.3 | 971.3 | 990 | +10 | +1% | 974,400 |
| 2016/03/23 | 966.3 | 980 | 960 | 980 | +17.5 | +1.8% | 1,677,600 |
| 2016/03/22 | 975 | 980 | 953.8 | 962.5 | +2.5 | +0.3% | 1,112,000 |
| 2016/03/18 | 987.5 | 988.8 | 958.8 | 960 | -37.5 | -3.8% | 1,371,600 |
| 2016/03/17 | 991.3 | 1,006.3 | 986.3 | 997.5 | +8.7 | +0.9% | 1,243,200 |
| 2016/03/16 | 985 | 997.5 | 978.8 | 988.8 | ±0 | ±0% | 726,400 |
| 2016/03/15 | 992.5 | 998.8 | 982.5 | 988.8 | +3.8 | +0.4% | 1,032,000 |
| 2016/03/14 | 980 | 986.3 | 970 | 985 | +8.7 | +0.9% | 770,400 |
| 2016/03/11 | 965 | 981.3 | 957.5 | 976.3 | -6.2 | -0.6% | 1,592,400 |
| 2016/03/10 | 963.8 | 987.5 | 962.5 | 982.5 | +18.7 | +1.9% | 1,693,600 |
| 2016/03/09 | 986.3 | 993.8 | 958.8 | 963.8 | -33.7 | -3.4% | 2,014,400 |
| 2016/03/08 | 1,002.5 | 1,007.5 | 985 | 997.5 | +2.5 | +0.3% | 1,236,400 |
| 2016/03/07 | 987.5 | 1,003.8 | 982.5 | 995 | +8.7 | +0.9% | 1,587,200 |
| 2016/03/04 | 976.3 | 987.5 | 971.3 | 986.3 | +11.3 | +1.2% | 1,577,600 |
| 2016/03/03 | 970 | 985 | 966.3 | 975 | +3.7 | +0.4% | 1,160,800 |
| 2016/03/02 | 941.3 | 975 | 937.5 | 971.3 | +38.8 | +4.2% | 2,269,200 |
| 2016/03/01 | 928.8 | 940 | 920 | 932.5 | +15 | +1.6% | 1,920,000 |
| 2016/02/29 | 925 | 933.8 | 912.5 | 917.5 | ±0 | ±0% | 1,397,600 |
| 2016/02/26 | 910 | 923.8 | 906.3 | 917.5 | +22.5 | +2.5% | 1,546,400 |
2051～
2100
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
