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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 980 | 1,043.8 | 951.3 | 993.8 | -55 | -5.2% | 5,230,400 |
| 2015/08/06 | 997.5 | 1,077.5 | 992.5 | 1,048.8 | +51.3 | +5.1% | 3,581,200 |
| 2015/08/05 | 1,010 | 1,013.8 | 988.8 | 997.5 | -22.5 | -2.2% | 1,444,400 |
| 2015/08/04 | 990 | 1,025 | 976.3 | 1,020 | +30 | +3% | 1,770,400 |
| 2015/08/03 | 991.3 | 998.8 | 982.5 | 990 | +3.7 | +0.4% | 700,000 |
| 2015/07/31 | 978.8 | 988.8 | 961.3 | 986.3 | +7.5 | +0.8% | 1,260,400 |
| 2015/07/30 | 997.5 | 998.8 | 977.5 | 978.8 | -15 | -1.5% | 796,800 |
| 2015/07/29 | 993.8 | 997.5 | 975 | 993.8 | +6.3 | +0.6% | 1,078,800 |
| 2015/07/28 | 968.8 | 991.3 | 966.3 | 987.5 | +1.2 | +0.1% | 1,469,600 |
| 2015/07/27 | 973.8 | 998.8 | 972.5 | 986.3 | +1.3 | +0.1% | 1,771,600 |
| 2015/07/24 | 1,000 | 1,006.3 | 980 | 985 | -11.3 | -1.1% | 1,636,800 |
| 2015/07/23 | 983.8 | 998.8 | 978.8 | 996.3 | +15 | +1.5% | 1,902,000 |
| 2015/07/22 | 951.3 | 990 | 947.5 | 981.3 | +28.8 | +3% | 4,136,800 |
| 2015/07/21 | 930 | 955 | 928.8 | 952.5 | +47.5 | +5.2% | 2,749,200 |
| 2015/07/17 | 937.5 | 940 | 903.8 | 905 | -41.3 | -4.4% | 6,567,600 |
| 2015/07/16 | 976.3 | 976.3 | 940 | 946.3 | -30 | -3.1% | 2,370,400 |
| 2015/07/15 | 993.8 | 1,000 | 971.3 | 976.3 | +2.5 | +0.3% | 1,500,000 |
| 2015/07/14 | 986.3 | 986.3 | 966.3 | 973.8 | +6.3 | +0.7% | 979,200 |
| 2015/07/13 | 976.3 | 982.5 | 963.8 | 967.5 | -5 | -0.5% | 1,783,200 |
| 2015/07/10 | 1,012.5 | 1,012.5 | 961.3 | 972.5 | -27.5 | -2.8% | 2,276,000 |
| 2015/07/09 | 983.8 | 1,003.8 | 971.3 | 1,000 | +5 | +0.5% | 2,448,400 |
| 2015/07/08 | 1,033.8 | 1,037.5 | 992.5 | 995 | -47.5 | -4.6% | 1,353,600 |
| 2015/07/07 | 1,053.8 | 1,056.3 | 1,037.5 | 1,042.5 | +8.7 | +0.8% | 1,120,400 |
| 2015/07/06 | 1,052.5 | 1,052.5 | 1,033.8 | 1,033.8 | -31.2 | -2.9% | 2,156,000 |
| 2015/07/03 | 1,123.8 | 1,123.8 | 1,061.3 | 1,065 | -65 | -5.8% | 2,351,600 |
| 2015/07/02 | 1,148.8 | 1,156.3 | 1,125 | 1,130 | +2.5 | +0.2% | 1,744,000 |
| 2015/07/01 | 1,102.5 | 1,137.5 | 1,096.3 | 1,127.5 | +25 | +2.3% | 1,623,200 |
| 2015/06/30 | 1,093.8 | 1,106.3 | 1,087.5 | 1,102.5 | +7.5 | +0.7% | 1,470,000 |
| 2015/06/29 | 1,078.8 | 1,101.3 | 1,076.3 | 1,095 | -8.8 | -0.8% | 1,248,800 |
| 2015/06/26 | 1,090 | 1,103.8 | 1,090 | 1,103.8 | +1.3 | +0.1% | 848,000 |
| 2015/06/25 | 1,111.3 | 1,111.3 | 1,097.5 | 1,102.5 | -8.8 | -0.8% | 862,000 |
| 2015/06/24 | 1,132.5 | 1,132.5 | 1,111.3 | 1,111.3 | -12.5 | -1.1% | 1,085,200 |
| 2015/06/23 | 1,103.8 | 1,135 | 1,100 | 1,123.8 | +31.3 | +2.9% | 1,569,600 |
| 2015/06/22 | 1,080 | 1,098.8 | 1,077.5 | 1,092.5 | +10 | +0.9% | 873,200 |
| 2015/06/19 | 1,081.3 | 1,091.3 | 1,075 | 1,082.5 | -5 | -0.5% | 1,921,200 |
| 2015/06/18 | 1,095 | 1,100 | 1,066.3 | 1,087.5 | -13.8 | -1.3% | 2,296,400 |
| 2015/06/17 | 1,101.3 | 1,122.5 | 1,097.5 | 1,101.3 | +5 | +0.5% | 1,789,200 |
| 2015/06/16 | 1,110 | 1,118.8 | 1,096.3 | 1,096.3 | -25 | -2.2% | 1,370,400 |
| 2015/06/15 | 1,092.5 | 1,121.3 | 1,091.3 | 1,121.3 | +23.8 | +2.2% | 1,302,000 |
| 2015/06/12 | 1,098.8 | 1,106.3 | 1,081.3 | 1,097.5 | -8.8 | -0.8% | 2,060,800 |
| 2015/06/11 | 1,125 | 1,136.3 | 1,101.3 | 1,106.3 | -8.7 | -0.8% | 2,248,800 |
| 2015/06/10 | 1,121.3 | 1,121.3 | 1,092.5 | 1,115 | -2.5 | -0.2% | 2,193,600 |
| 2015/06/09 | 1,131.3 | 1,145 | 1,112.5 | 1,117.5 | -17.5 | -1.5% | 1,531,600 |
| 2015/06/08 | 1,150 | 1,150 | 1,127.5 | 1,135 | -28.8 | -2.5% | 2,041,200 |
| 2015/06/05 | 1,161.3 | 1,175 | 1,158.8 | 1,163.8 | -12.5 | -1.1% | 1,457,600 |
| 2015/06/04 | 1,187.5 | 1,203.8 | 1,165 | 1,176.3 | -28.7 | -2.4% | 2,070,800 |
| 2015/06/03 | 1,198.8 | 1,208.8 | 1,190 | 1,205 | -7.5 | -0.6% | 1,954,400 |
| 2015/06/02 | 1,175 | 1,215 | 1,171.3 | 1,212.5 | +48.7 | +4.2% | 2,742,400 |
| 2015/06/01 | 1,170 | 1,183.8 | 1,150 | 1,163.8 | -2.5 | -0.2% | 1,231,200 |
| 2015/05/29 | 1,146.3 | 1,171.3 | 1,142.5 | 1,166.3 | +28.8 | +2.5% | 1,945,600 |
2401～
2450
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 | 142,700円 | +2.3% | +2.3% | 3.08% | 22.82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 | 499,000円 | +15.2% | +0.7% | 0.50% | 23.76倍 | 2.18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 | 208,200円 | +11.8% | +3.1% | 0.77% | 24.49倍 | 2.12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 | 190,500円 | +1.2% | -13.7% | 2.31% | 12.74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 | 327,400円 | +12.6% | +18.3% | 2.75% | 12.63倍 | 0.81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
