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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/14 | 988.8 | 1,021.3 | 982.5 | 1,008.8 | +30 | +3.1% | 1,856,800 |
| 2015/04/13 | 1,007.5 | 1,007.5 | 977.5 | 978.8 | -28.7 | -2.8% | 1,316,800 |
| 2015/04/10 | 1,023.8 | 1,023.8 | 1,006.3 | 1,007.5 | -6.3 | -0.6% | 1,212,400 |
| 2015/04/09 | 995 | 1,025 | 995 | 1,013.8 | +18.8 | +1.9% | 2,172,400 |
| 2015/04/08 | 980 | 1,003.8 | 957.5 | 995 | +20 | +2.1% | 2,460,000 |
| 2015/04/07 | 971.3 | 980 | 961.3 | 975 | +2.5 | +0.3% | 1,120,800 |
| 2015/04/06 | 958.8 | 975 | 947.5 | 972.5 | +11.2 | +1.2% | 981,600 |
| 2015/04/03 | 945 | 968.8 | 941.3 | 961.3 | +16.3 | +1.7% | 1,292,000 |
| 2015/04/02 | 951.3 | 955 | 933.8 | 945 | -1.3 | -0.1% | 2,322,000 |
| 2015/04/01 | 971.3 | 973.8 | 945 | 946.3 | -25 | -2.6% | 1,882,000 |
| 2015/03/31 | 990 | 995 | 963.8 | 971.3 | -23.7 | -2.4% | 1,887,200 |
| 2015/03/30 | 953.8 | 1,000 | 953.8 | 995 | +35 | +3.6% | 3,012,000 |
| 2015/03/27 | 956.3 | 986.3 | 956.3 | 960 | -17.5 | -1.8% | 2,383,600 |
| 2015/03/26 | 967.5 | 986.3 | 951.3 | 977.5 | +7.5 | +0.8% | 2,996,800 |
| 2015/03/25 | 951.3 | 970 | 947.5 | 970 | +12.5 | +1.3% | 2,786,000 |
| 2015/03/24 | 957.5 | 957.5 | 946.3 | 957.5 | -17.5 | -1.8% | 1,714,000 |
| 2015/03/23 | 972.5 | 976.3 | 968.8 | 975 | +2.5 | +0.3% | 683,200 |
| 2015/03/20 | 982.5 | 983.8 | 966.3 | 972.5 | -11.3 | -1.1% | 1,422,800 |
| 2015/03/19 | 978.8 | 995 | 978.8 | 983.8 | -12.5 | -1.3% | 1,834,400 |
| 2015/03/18 | 955 | 996.3 | 937.5 | 996.3 | +41.3 | +4.3% | 2,465,200 |
| 2015/03/17 | 967.5 | 973.8 | 947.5 | 955 | +5 | +0.5% | 2,836,000 |
| 2015/03/16 | 955 | 962.5 | 945 | 950 | -12.5 | -1.3% | 1,148,400 |
2451～
2500
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 | 208,300円 | +11.8% | +3.1% | 0.77% | 24.50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 | 190,400円 | +1.2% | -13.7% | 2.31% | 12.73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 | 327,200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
