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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 2015/05/28 | 1,145 | 1,155 | 1,133.8 | 1,137.5 | -6.3 | -0.6% | 1,515,600 |
| 2015/05/27 | 1,140 | 1,148.8 | 1,135 | 1,143.8 | -6.2 | -0.5% | 1,494,000 |
| 2015/05/26 | 1,133.8 | 1,168.8 | 1,132.5 | 1,150 | -1.3 | -0.1% | 1,333,600 |
| 2015/05/25 | 1,128.8 | 1,160 | 1,125 | 1,151.3 | +51.3 | +4.7% | 2,904,000 |
| 2015/05/22 | 1,082.5 | 1,100 | 1,080 | 1,100 | +27.5 | +2.6% | 1,557,200 |
| 2015/05/21 | 1,091.3 | 1,091.3 | 1,071.3 | 1,072.5 | -18.8 | -1.7% | 1,138,400 |
| 2015/05/20 | 1,082.5 | 1,098.8 | 1,080 | 1,091.3 | +13.8 | +1.3% | 1,545,600 |
| 2015/05/19 | 1,067.5 | 1,085 | 1,067.5 | 1,077.5 | +13.7 | +1.3% | 1,504,400 |
| 2015/05/18 | 1,043.8 | 1,065 | 1,043.8 | 1,063.8 | +13.8 | +1.3% | 846,000 |
| 2015/05/15 | 1,056.3 | 1,061.3 | 1,045 | 1,050 | -7.5 | -0.7% | 1,228,000 |
| 2015/05/14 | 1,055 | 1,062.5 | 1,038.8 | 1,057.5 | +2.5 | +0.2% | 1,552,000 |
| 2015/05/13 | 1,047.5 | 1,056.3 | 1,037.5 | 1,055 | +11.2 | +1.1% | 970,400 |
| 2015/05/12 | 1,045 | 1,056.3 | 1,040 | 1,043.8 | -6.2 | -0.6% | 1,654,400 |
| 2015/05/11 | 1,042.5 | 1,071.3 | 1,042.5 | 1,050 | +25 | +2.4% | 1,881,200 |
| 2015/05/08 | 1,011.3 | 1,038.8 | 1,010 | 1,025 | +6.2 | +0.6% | 1,851,600 |
| 2015/05/07 | 998.8 | 1,042.5 | 990 | 1,018.8 | +25 | +2.5% | 2,692,800 |
| 2015/05/01 | 986.3 | 1,001.3 | 977.5 | 993.8 | -6.2 | -0.6% | 1,569,600 |
| 2015/04/30 | 1,011.3 | 1,023.8 | 987.5 | 1,000 | -5 | -0.5% | 2,136,800 |
| 2015/04/28 | 980 | 1,018.8 | 978.8 | 1,005 | +31.2 | +3.2% | 2,801,200 |
| 2015/04/27 | 956.3 | 973.8 | 950 | 973.8 | +10 | +1% | 755,600 |
| 2015/04/24 | 967.5 | 972.5 | 956.3 | 963.8 | +3.8 | +0.4% | 1,021,200 |
| 2015/04/23 | 957.5 | 965 | 951.3 | 960 | +7.5 | +0.8% | 970,400 |
| 2015/04/22 | 943.8 | 956.3 | 936.3 | 952.5 | +12.5 | +1.3% | 1,123,600 |
| 2015/04/21 | 942.5 | 948.8 | 927.5 | 940 | -5 | -0.5% | 1,380,400 |
| 2015/04/20 | 962.5 | 978.8 | 945 | 945 | -20 | -2.1% | 1,650,000 |
| 2015/04/17 | 972.5 | 982.5 | 963.8 | 965 | -12.5 | -1.3% | 1,752,800 |
| 2015/04/16 | 986.3 | 988.8 | 968.8 | 977.5 | -1.3 | -0.1% | 1,298,000 |
| 2015/04/15 | 1,016.3 | 1,020 | 978.8 | 978.8 | -30 | -3% | 1,641,600 |
2401～
2450
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
