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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 1,190 | 1,206 | 1,181 | 1,206 | +21 | +1.8% | 1,721,500 |
| 2023/03/28 | 1,189 | 1,191 | 1,179 | 1,185 | -4 | -0.3% | 831,400 |
| 2023/03/27 | 1,199 | 1,199 | 1,188 | 1,189 | -3 | -0.3% | 807,900 |
| 2023/03/24 | 1,192 | 1,197 | 1,183 | 1,192 | ±0 | ±0% | 1,533,900 |
| 2023/03/23 | 1,185 | 1,198 | 1,181 | 1,192 | +6 | +0.5% | 940,400 |
| 2023/03/22 | 1,186 | 1,190 | 1,181 | 1,186 | +5 | +0.4% | 850,000 |
| 2023/03/20 | 1,195 | 1,197 | 1,181 | 1,181 | -19 | -1.6% | 964,600 |
| 2023/03/17 | 1,192 | 1,207 | 1,190 | 1,200 | +13 | +1.1% | 1,468,000 |
| 2023/03/16 | 1,185 | 1,187 | 1,178 | 1,187 | -6 | -0.5% | 761,900 |
| 2023/03/15 | 1,194 | 1,198 | 1,187 | 1,193 | +7 | +0.6% | 535,400 |
| 2023/03/14 | 1,201 | 1,203 | 1,178 | 1,186 | -25 | -2.1% | 1,230,700 |
| 2023/03/13 | 1,218 | 1,218 | 1,205 | 1,211 | -7 | -0.6% | 1,092,800 |
| 2023/03/10 | 1,225 | 1,227 | 1,213 | 1,218 | -7 | -0.6% | 1,259,500 |
| 2023/03/09 | 1,211 | 1,230 | 1,211 | 1,225 | +14 | +1.2% | 898,900 |
| 2023/03/08 | 1,193 | 1,214 | 1,193 | 1,211 | +15 | +1.3% | 837,800 |
| 2023/03/07 | 1,195 | 1,199 | 1,192 | 1,196 | +2 | +0.2% | 521,500 |
| 2023/03/06 | 1,185 | 1,197 | 1,185 | 1,194 | +10 | +0.8% | 855,000 |
| 2023/03/03 | 1,178 | 1,190 | 1,175 | 1,184 | +10 | +0.9% | 1,151,700 |
| 2023/03/02 | 1,174 | 1,183 | 1,172 | 1,174 | -3 | -0.3% | 820,100 |
| 2023/03/01 | 1,174 | 1,180 | 1,167 | 1,177 | +3 | +0.3% | 796,600 |
| 2023/02/28 | 1,175 | 1,181 | 1,173 | 1,174 | -8 | -0.7% | 914,800 |
| 2023/02/27 | 1,179 | 1,187 | 1,176 | 1,182 | ±0 | ±0% | 530,100 |
| 2023/02/24 | 1,177 | 1,189 | 1,170 | 1,182 | -2 | -0.2% | 1,260,900 |
| 2023/02/22 | 1,199 | 1,203 | 1,183 | 1,184 | -21 | -1.7% | 1,228,600 |
| 2023/02/21 | 1,182 | 1,207 | 1,178 | 1,205 | +23 | +1.9% | 1,329,600 |
| 2023/02/20 | 1,182 | 1,187 | 1,177 | 1,182 | +8 | +0.7% | 684,200 |
| 2023/02/17 | 1,173 | 1,177 | 1,171 | 1,174 | ±0 | ±0% | 668,200 |
| 2023/02/16 | 1,175 | 1,177 | 1,168 | 1,174 | ±0 | ±0% | 726,500 |
| 2023/02/15 | 1,172 | 1,176 | 1,169 | 1,174 | +6 | +0.5% | 706,700 |
| 2023/02/14 | 1,168 | 1,169 | 1,160 | 1,168 | +5 | +0.4% | 502,700 |
| 2023/02/13 | 1,163 | 1,170 | 1,157 | 1,163 | +2 | +0.2% | 464,600 |
| 2023/02/10 | 1,161 | 1,166 | 1,158 | 1,161 | -5 | -0.4% | 819,000 |
| 2023/02/09 | 1,156 | 1,171 | 1,152 | 1,166 | +1 | +0.1% | 838,400 |
| 2023/02/08 | 1,172 | 1,176 | 1,163 | 1,165 | -9 | -0.8% | 689,600 |
| 2023/02/07 | 1,173 | 1,184 | 1,171 | 1,174 | +1 | +0.1% | 889,000 |
| 2023/02/06 | 1,173 | 1,181 | 1,164 | 1,173 | +2 | +0.2% | 1,329,700 |
| 2023/02/03 | 1,161 | 1,171 | 1,153 | 1,171 | -7 | -0.6% | 1,878,300 |
| 2023/02/02 | 1,184 | 1,199 | 1,173 | 1,178 | +49 | +4.3% | 3,242,600 |
| 2023/02/01 | 1,147 | 1,148 | 1,126 | 1,129 | -18 | -1.6% | 995,600 |
| 2023/01/31 | 1,141 | 1,151 | 1,141 | 1,147 | +6 | +0.5% | 641,200 |
| 2023/01/30 | 1,146 | 1,147 | 1,136 | 1,141 | -5 | -0.4% | 567,500 |
| 2023/01/27 | 1,153 | 1,153 | 1,140 | 1,146 | -4 | -0.3% | 569,600 |
| 2023/01/26 | 1,160 | 1,169 | 1,143 | 1,150 | -7 | -0.6% | 1,014,000 |
| 2023/01/25 | 1,140 | 1,165 | 1,136 | 1,157 | +15 | +1.3% | 1,001,200 |
| 2023/01/24 | 1,139 | 1,148 | 1,136 | 1,142 | +10 | +0.9% | 918,700 |
| 2023/01/23 | 1,127 | 1,137 | 1,124 | 1,132 | +1 | +0.1% | 839,500 |
| 2023/01/20 | 1,145 | 1,146 | 1,125 | 1,131 | -11 | -1% | 752,300 |
| 2023/01/19 | 1,132 | 1,145 | 1,131 | 1,142 | +15 | +1.3% | 669,700 |
| 2023/01/18 | 1,117 | 1,131 | 1,113 | 1,127 | +5 | +0.4% | 642,800 |
| 2023/01/17 | 1,129 | 1,134 | 1,122 | 1,122 | -7 | -0.6% | 636,700 |
301～
350
件表示中 / 5717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 | 142,400円 | +2.3% | +4.6% | 3.09% | 20.51倍 | 0.92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 | 531,000円 | +15.2% | +61.0% | 0.34% | 40.07倍 | 2.59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 |
| 日ガス | 236,800円 | +2.9% | +13.6% | 3.91% | 18.86倍 | 3.63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 |
| クリエイトＳＤＨ | 355,500円 | +11.2% | +11.2% | 1.80% | 16.30倍 | 1.87倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| クリレスＨＤ | 111,600円 | +5.0% | +31.2% | 0.72% | 38.48倍 | 6.53倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
