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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,315 | 1,323 | 1,306.5 | 1,316.5 | +6 | +0.5% | 758,700 |
| 2024/01/18 | 1,310 | 1,321 | 1,309 | 1,310.5 | +1.5 | +0.1% | 635,100 |
| 2024/01/17 | 1,310.5 | 1,334 | 1,308 | 1,309 | -2 | -0.2% | 650,800 |
| 2024/01/16 | 1,336 | 1,338.5 | 1,311 | 1,311 | -25 | -1.9% | 720,200 |
| 2024/01/15 | 1,333 | 1,341.5 | 1,329 | 1,336 | +3 | +0.2% | 633,600 |
| 2024/01/12 | 1,348 | 1,355.5 | 1,317.5 | 1,333 | -14.5 | -1.1% | 785,300 |
| 2024/01/11 | 1,355 | 1,365 | 1,346 | 1,347.5 | -11.5 | -0.8% | 679,300 |
| 2024/01/10 | 1,352 | 1,361.5 | 1,342.5 | 1,359 | +5 | +0.4% | 450,600 |
| 2024/01/09 | 1,333.5 | 1,355 | 1,333.5 | 1,354 | +19.5 | +1.5% | 589,200 |
| 2024/01/05 | 1,347 | 1,349.5 | 1,328.5 | 1,334.5 | -9.5 | -0.7% | 440,300 |
| 2024/01/04 | 1,319 | 1,344 | 1,301 | 1,344 | +23 | +1.7% | 488,600 |
| 2023/12/29 | 1,322 | 1,326.5 | 1,311.5 | 1,321 | ±0 | ±0% | 369,900 |
| 2023/12/28 | 1,323 | 1,328 | 1,316.5 | 1,321 | +0.5 | ±0% | 368,100 |
| 2023/12/27 | 1,311 | 1,320.5 | 1,307 | 1,320.5 | +9.5 | +0.7% | 459,100 |
| 2023/12/26 | 1,324 | 1,324.5 | 1,307 | 1,311 | -13 | -1% | 487,800 |
| 2023/12/25 | 1,336 | 1,339.5 | 1,320.5 | 1,324 | -1.5 | -0.1% | 408,000 |
| 2023/12/22 | 1,316 | 1,326 | 1,310 | 1,325.5 | +10 | +0.8% | 287,000 |
| 2023/12/21 | 1,328 | 1,328 | 1,311 | 1,315.5 | -1.5 | -0.1% | 256,400 |
| 2023/12/20 | 1,308.5 | 1,324.5 | 1,303 | 1,317 | +19 | +1.5% | 436,200 |
| 2023/12/19 | 1,296.5 | 1,306.5 | 1,290 | 1,298 | +2.5 | +0.2% | 397,800 |
| 2023/12/18 | 1,301.5 | 1,306.5 | 1,281.5 | 1,295.5 | -11.5 | -0.9% | 461,000 |
| 2023/12/15 | 1,324.5 | 1,324.5 | 1,296.5 | 1,307 | -11 | -0.8% | 652,700 |
| 2023/12/14 | 1,329 | 1,341.5 | 1,315 | 1,318 | -10.5 | -0.8% | 617,100 |
| 2023/12/13 | 1,351 | 1,355 | 1,321.5 | 1,328.5 | +7.5 | +0.6% | 1,103,400 |
| 2023/12/12 | 1,336 | 1,336 | 1,316 | 1,321 | -10.5 | -0.8% | 593,900 |
| 2023/12/11 | 1,317 | 1,336.5 | 1,308.5 | 1,331.5 | +12 | +0.9% | 549,300 |
| 2023/12/08 | 1,331.5 | 1,336 | 1,313.5 | 1,319.5 | -5 | -0.4% | 609,800 |
| 2023/12/07 | 1,337 | 1,342 | 1,313.5 | 1,324.5 | -4 | -0.3% | 637,800 |
| 2023/12/06 | 1,309.5 | 1,332.5 | 1,307 | 1,328.5 | +24 | +1.8% | 699,800 |
| 2023/12/05 | 1,310 | 1,327 | 1,300 | 1,304.5 | +6 | +0.5% | 1,111,800 |
| 2023/12/04 | 1,272.5 | 1,299.5 | 1,269.5 | 1,298.5 | +26 | +2% | 1,064,200 |
| 2023/12/01 | 1,268 | 1,282 | 1,268 | 1,272.5 | +13 | +1% | 740,900 |
| 2023/11/30 | 1,275 | 1,277 | 1,259.5 | 1,259.5 | -22 | -1.7% | 1,423,800 |
| 2023/11/29 | 1,290.5 | 1,296 | 1,280.5 | 1,281.5 | -9 | -0.7% | 529,800 |
| 2023/11/28 | 1,299 | 1,299 | 1,284.5 | 1,290.5 | ±0 | ±0% | 609,800 |
| 2023/11/27 | 1,315 | 1,318 | 1,287.5 | 1,290.5 | -12 | -0.9% | 597,700 |
| 2023/11/24 | 1,289 | 1,303 | 1,286 | 1,302.5 | +5 | +0.4% | 913,700 |
| 2023/11/22 | 1,296 | 1,316.5 | 1,293 | 1,297.5 | +6.5 | +0.5% | 590,400 |
| 2023/11/21 | 1,280 | 1,296.5 | 1,270.5 | 1,291 | +11 | +0.9% | 529,600 |
| 2023/11/20 | 1,285 | 1,290 | 1,274.5 | 1,280 | -7.5 | -0.6% | 581,500 |
| 2023/11/17 | 1,269 | 1,288.5 | 1,266 | 1,287.5 | +20.5 | +1.6% | 718,200 |
| 2023/11/16 | 1,289.5 | 1,294.5 | 1,267 | 1,267 | -25.5 | -2% | 733,500 |
| 2023/11/15 | 1,283 | 1,297.5 | 1,277.5 | 1,292.5 | +18 | +1.4% | 694,200 |
| 2023/11/14 | 1,299 | 1,299 | 1,269.5 | 1,274.5 | -17.5 | -1.4% | 749,300 |
| 2023/11/13 | 1,306 | 1,307 | 1,286 | 1,292 | -15 | -1.1% | 633,600 |
| 2023/11/10 | 1,302.5 | 1,307.5 | 1,290.5 | 1,307 | -3 | -0.2% | 914,200 |
| 2023/11/09 | 1,289 | 1,312.5 | 1,282 | 1,310 | +12.5 | +1% | 845,000 |
| 2023/11/08 | 1,322.5 | 1,334 | 1,291.5 | 1,297.5 | +2 | +0.2% | 1,344,400 |
| 2023/11/07 | 1,320.5 | 1,325 | 1,290 | 1,295.5 | -15.5 | -1.2% | 1,091,100 |
| 2023/11/06 | 1,321 | 1,324 | 1,300 | 1,311 | -10 | -0.8% | 1,401,600 |
301～
350
件表示中 / 5916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 | 127,200円 | +2.3% | +4.6% | 3.46% | 17.08倍 | 0.78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 |
| イズミ | 324,700円 | +11.9% | -18.6% | 2.77% | 16.13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 |
| 王将フード | 326,000円 | +8.4% | +8.4% | 1.53% | 23.11倍 | 2.60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 |
| セリア | 291,600円 | +5.0% | +2.2% | 2.40% | 21.30倍 | 2.10倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| サイゼリヤ | 395,000円 | +15.2% | +0.7% | 0.63% | 18.81倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
