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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 962.5 | 972.5 | 943.8 | 948.8 | -40 | -4% | 1,600,000 |
| 2016/02/08 | 980 | 998.8 | 973.8 | 988.8 | +5 | +0.5% | 1,603,600 |
| 2016/02/05 | 971.3 | 997.5 | 965 | 983.8 | +8.8 | +0.9% | 2,115,600 |
| 2016/02/04 | 1,002.5 | 1,002.5 | 972.5 | 975 | -36.3 | -3.6% | 1,233,200 |
| 2016/02/03 | 1,000 | 1,016.3 | 997.5 | 1,011.3 | -6.2 | -0.6% | 926,400 |
| 2016/02/02 | 1,021.3 | 1,031.3 | 1,011.3 | 1,017.5 | -5 | -0.5% | 1,206,400 |
| 2016/02/01 | 1,008.8 | 1,031.3 | 1,000 | 1,022.5 | +3.7 | +0.4% | 1,230,800 |
| 2016/01/29 | 1,000 | 1,020 | 982.5 | 1,018.8 | +23.8 | +2.4% | 1,469,200 |
| 2016/01/28 | 986.3 | 1,002.5 | 975 | 995 | +1.2 | +0.1% | 949,200 |
| 2016/01/27 | 988.8 | 997.5 | 986.3 | 993.8 | +22.5 | +2.3% | 984,400 |
| 2016/01/26 | 977.5 | 987.5 | 970 | 971.3 | -13.7 | -1.4% | 909,600 |
| 2016/01/25 | 976.3 | 990 | 956.3 | 985 | +15 | +1.5% | 1,622,000 |
| 2016/01/22 | 965 | 970 | 937.5 | 970 | +32.5 | +3.5% | 1,942,400 |
| 2016/01/21 | 966.3 | 977.5 | 937.5 | 937.5 | -30 | -3.1% | 2,082,400 |
| 2016/01/20 | 1,000 | 1,008.8 | 965 | 967.5 | -38.8 | -3.9% | 2,112,800 |
| 2016/01/19 | 1,017.5 | 1,025 | 995 | 1,006.3 | -12.5 | -1.2% | 1,505,600 |
| 2016/01/18 | 1,028.8 | 1,030 | 1,013.8 | 1,018.8 | -33.7 | -3.2% | 911,200 |
| 2016/01/15 | 1,025 | 1,058.8 | 1,021.3 | 1,052.5 | +50 | +5% | 3,324,800 |
| 2016/01/14 | 996.3 | 1,007.5 | 980 | 1,002.5 | -2.5 | -0.2% | 1,260,800 |
| 2016/01/13 | 985 | 1,007.5 | 981.3 | 1,005 | +36.2 | +3.7% | 839,200 |
| 2016/01/12 | 986.3 | 998.8 | 967.5 | 968.8 | -32.5 | -3.2% | 1,780,400 |
| 2016/01/08 | 1,002.5 | 1,020 | 992.5 | 1,001.3 | -7.5 | -0.7% | 1,285,200 |
| 2016/01/07 | 1,017.5 | 1,036.3 | 1,007.5 | 1,008.8 | -16.2 | -1.6% | 864,400 |
| 2016/01/06 | 1,021.3 | 1,043.8 | 1,012.5 | 1,025 | +10 | +1% | 1,172,800 |
| 2016/01/05 | 1,008.8 | 1,023.8 | 1,005 | 1,015 | +6.2 | +0.6% | 783,200 |
| 2016/01/04 | 1,025 | 1,037.5 | 1,007.5 | 1,008.8 | -23.7 | -2.3% | 771,200 |
| 2015/12/30 | 1,017.5 | 1,038.8 | 1,011.3 | 1,032.5 | +11.2 | +1.1% | 808,000 |
| 2015/12/29 | 1,020 | 1,032.5 | 1,011.3 | 1,021.3 | +7.5 | +0.7% | 650,000 |
| 2015/12/28 | 1,021.3 | 1,028.8 | 1,002.5 | 1,013.8 | -6.2 | -0.6% | 691,200 |
| 2015/12/25 | 1,018.8 | 1,031.3 | 1,012.5 | 1,020 | +8.7 | +0.9% | 736,800 |
| 2015/12/24 | 1,042.5 | 1,046.3 | 1,008.8 | 1,011.3 | -16.2 | -1.6% | 964,800 |
| 2015/12/22 | 1,033.8 | 1,037.5 | 1,010 | 1,027.5 | -16.3 | -1.6% | 1,617,600 |
| 2015/12/21 | 1,048.8 | 1,060 | 1,033.8 | 1,043.8 | -18.7 | -1.8% | 1,468,800 |
| 2015/12/18 | 1,085 | 1,095 | 1,061.3 | 1,062.5 | -31.3 | -2.9% | 1,519,600 |
| 2015/12/17 | 1,075 | 1,095 | 1,052.5 | 1,093.8 | +31.3 | +2.9% | 1,376,400 |
| 2015/12/16 | 1,066.3 | 1,077.5 | 1,047.5 | 1,062.5 | +5 | +0.5% | 1,368,400 |
| 2015/12/15 | 1,067.5 | 1,082.5 | 1,051.3 | 1,057.5 | -15 | -1.4% | 1,126,800 |
| 2015/12/14 | 1,071.3 | 1,076.3 | 1,055 | 1,072.5 | -16.3 | -1.5% | 1,718,000 |
| 2015/12/11 | 1,092.5 | 1,100 | 1,083.8 | 1,088.8 | -13.7 | -1.2% | 1,363,600 |
| 2015/12/10 | 1,120 | 1,125 | 1,098.8 | 1,102.5 | -33.8 | -3% | 1,242,000 |
| 2015/12/09 | 1,165 | 1,165 | 1,130 | 1,136.3 | -22.5 | -1.9% | 1,839,600 |
| 2015/12/08 | 1,157.5 | 1,168.8 | 1,148.8 | 1,158.8 | +11.3 | +1% | 1,440,000 |
| 2015/12/07 | 1,125 | 1,152.5 | 1,123.8 | 1,147.5 | +38.7 | +3.5% | 1,784,000 |
| 2015/12/04 | 1,112.5 | 1,128.8 | 1,103.8 | 1,108.8 | -15 | -1.3% | 1,164,400 |
| 2015/12/03 | 1,121.3 | 1,136.3 | 1,116.3 | 1,123.8 | +6.3 | +0.6% | 910,800 |
| 2015/12/02 | 1,136.3 | 1,136.3 | 1,116.3 | 1,117.5 | -17.5 | -1.5% | 1,154,000 |
| 2015/12/01 | 1,125 | 1,136.3 | 1,117.5 | 1,135 | +13.7 | +1.2% | 1,199,200 |
| 2015/11/30 | 1,102.5 | 1,126.3 | 1,102.5 | 1,121.3 | +13.8 | +1.2% | 1,588,000 |
| 2015/11/27 | 1,121.3 | 1,133.8 | 1,096.3 | 1,107.5 | -12.5 | -1.1% | 2,020,400 |
| 2015/11/26 | 1,125 | 1,128.8 | 1,112.5 | 1,120 | -13.8 | -1.2% | 1,880,400 |
2251～
2300
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% | 7.76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% | 12.41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
