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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 456.3 | 460 | 452.8 | 455.3 | -1.5 | -0.3% | 944,400 |
| 2010/07/12 | 467.3 | 468.8 | 455 | 456.8 | -16.7 | -3.5% | 1,857,600 |
| 2010/07/09 | 473.8 | 475.8 | 468.3 | 473.5 | -1.3 | -0.3% | 1,461,600 |
| 2010/07/08 | 484.5 | 486.5 | 468.3 | 474.8 | +0.3 | +0.1% | 1,849,600 |
| 2010/07/07 | 470.3 | 475.5 | 464 | 474.5 | +5.7 | +1.2% | 1,768,000 |
| 2010/07/06 | 468.8 | 471 | 458.5 | 468.8 | +2.3 | +0.5% | 1,340,000 |
| 2010/07/05 | 460 | 467.8 | 455.8 | 466.5 | +15 | +3.3% | 1,613,200 |
| 2010/07/02 | 451.5 | 455.3 | 449.8 | 451.5 | +3.7 | +0.8% | 1,216,000 |
| 2010/07/01 | 450.3 | 452.3 | 445 | 447.8 | -7.5 | -1.6% | 1,024,400 |
| 2010/06/30 | 449.8 | 463.5 | 448.8 | 455.3 | -3 | -0.7% | 1,638,000 |
| 2010/06/29 | 465.5 | 467.3 | 457 | 458.3 | -7.7 | -1.7% | 1,516,400 |
| 2010/06/28 | 473.5 | 478.3 | 464.5 | 466 | -7.3 | -1.5% | 970,800 |
| 2010/06/25 | 476.5 | 483.5 | 471.5 | 473.3 | -3.5 | -0.7% | 1,312,000 |
| 2010/06/24 | 482.3 | 483.5 | 475.5 | 476.8 | -7.5 | -1.5% | 1,454,000 |
| 2010/06/23 | 485 | 487.5 | 479.3 | 484.3 | -3.5 | -0.7% | 1,209,600 |
| 2010/06/22 | 488.3 | 494.5 | 484 | 487.8 | -3 | -0.6% | 1,346,800 |
| 2010/06/21 | 480.3 | 494.3 | 480.3 | 490.8 | +11.8 | +2.5% | 2,423,600 |
| 2010/06/18 | 491.3 | 492.5 | 478 | 479 | -15.8 | -3.2% | 2,429,600 |
| 2010/06/17 | 500.3 | 500.3 | 493.3 | 494.8 | -1.7 | -0.3% | 1,248,400 |
| 2010/06/16 | 504.3 | 504.5 | 495.5 | 496.5 | -4 | -0.8% | 2,198,800 |
| 2010/06/15 | 496.3 | 502 | 491.3 | 500.5 | +1.5 | +0.3% | 1,536,400 |
| 2010/06/14 | 507.8 | 508.8 | 496.3 | 499 | +0.7 | +0.1% | 1,450,400 |
| 2010/06/11 | 496.8 | 499.5 | 495 | 498.3 | +2.8 | +0.6% | 1,570,400 |
| 2010/06/10 | 498.8 | 504.5 | 493 | 495.5 | -9.8 | -1.9% | 1,512,000 |
| 2010/06/09 | 501.5 | 510.5 | 499.8 | 505.3 | -3 | -0.6% | 1,552,000 |
| 2010/06/08 | 502.5 | 510 | 496.5 | 508.3 | +1 | +0.2% | 1,871,600 |
| 2010/06/07 | 520.8 | 521 | 506.5 | 507.3 | -26 | -4.9% | 2,198,400 |
| 2010/06/04 | 541.8 | 545 | 531.8 | 533.3 | -6 | -1.1% | 1,304,800 |
| 2010/06/03 | 536.5 | 541 | 535.3 | 539.3 | +5.5 | +1% | 1,085,200 |
| 2010/06/02 | 533.5 | 545.3 | 526.8 | 533.8 | +0.3 | +0.1% | 1,682,400 |
| 2010/06/01 | 529.5 | 535.8 | 509 | 533.5 | +2 | +0.4% | 2,962,400 |
| 2010/05/31 | 534.5 | 539.8 | 530 | 531.5 | +1 | +0.2% | 2,416,800 |
| 2010/05/28 | 549.8 | 549.8 | 527.3 | 530.5 | -12.5 | -2.3% | 3,259,200 |
| 2010/05/27 | 543.8 | 545.5 | 530.5 | 543 | -0.8 | -0.1% | 1,966,400 |
| 2010/05/26 | 540.3 | 549.8 | 534.5 | 543.8 | ±0 | ±0% | 1,963,200 |
| 2010/05/25 | 567 | 567 | 538.3 | 543.8 | -23 | -4.1% | 2,254,000 |
| 2010/05/24 | 559.5 | 572.5 | 558.8 | 566.8 | +7.3 | +1.3% | 1,826,800 |
| 2010/05/21 | 570 | 570 | 559 | 559.5 | -22 | -3.8% | 1,255,200 |
| 2010/05/20 | 575 | 592.8 | 573 | 581.5 | -2 | -0.3% | 1,682,800 |
| 2010/05/19 | 597 | 597.3 | 581 | 583.5 | -21.5 | -3.6% | 1,604,800 |
| 2010/05/18 | 608.8 | 614.5 | 600.8 | 605 | -3.5 | -0.6% | 1,220,800 |
| 2010/05/17 | 614 | 618.3 | 605.3 | 608.5 | -14.3 | -2.3% | 854,000 |
| 2010/05/14 | 618.8 | 629 | 615 | 622.8 | +5 | +0.8% | 1,248,800 |
| 2010/05/13 | 622.5 | 624 | 609.3 | 617.8 | -2.5 | -0.4% | 1,242,000 |
| 2010/05/12 | 632.3 | 632.5 | 615 | 620.3 | -3.2 | -0.5% | 2,246,000 |
| 2010/05/11 | 607.3 | 631.3 | 605.8 | 623.5 | +28.7 | +4.8% | 3,603,200 |
| 2010/05/10 | 597 | 617 | 589 | 594.8 | -8.5 | -1.4% | 2,488,800 |
| 2010/05/07 | 609.5 | 612.3 | 600.3 | 603.3 | -18.7 | -3% | 1,019,600 |
| 2010/05/06 | 625 | 628.8 | 618 | 622 | -3.3 | -0.5% | 1,526,800 |
| 2010/04/30 | 627.3 | 630 | 624 | 625.3 | +7.8 | +1.3% | 1,010,400 |
3651～
3700
件表示中 / 5958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 | 143,200円 | +2.3% | +2.3% | 3.07% | 22.90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 | 517,000円 | +15.2% | +0.7% | 0.48% | 24.62倍 | 2.26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 | 210,800円 | +11.8% | +3.1% | 0.76% | 24.79倍 | 2.15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 | 193,100円 | +1.2% | -13.7% | 2.28% | 12.92倍 | 0.78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 | 326,100円 | +12.6% | +18.3% | 2.76% | 12.58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
