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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 621.8 | 628.5 | 613.8 | 617.5 | -5 | -0.8% | 1,978,000 |
| 2010/04/27 | 608.8 | 624 | 608.8 | 622.5 | +16 | +2.6% | 1,618,400 |
| 2010/04/26 | 614.5 | 614.5 | 605.8 | 606.5 | -1.5 | -0.2% | 1,420,400 |
| 2010/04/23 | 605.3 | 610.3 | 601.5 | 608 | +4.5 | +0.7% | 1,460,000 |
| 2010/04/22 | 602 | 606.5 | 595.3 | 603.5 | -0.5 | -0.1% | 1,692,400 |
| 2010/04/21 | 596.3 | 609 | 596.3 | 604 | +8.5 | +1.4% | 942,800 |
| 2010/04/20 | 600 | 605.3 | 592.8 | 595.5 | -7.8 | -1.3% | 1,050,400 |
| 2010/04/19 | 606.8 | 609.5 | 601 | 603.3 | -11.2 | -1.8% | 744,400 |
| 2010/04/16 | 620 | 625 | 610.8 | 614.5 | +1.2 | +0.2% | 1,917,600 |
| 2010/04/15 | 607.5 | 614 | 600.8 | 613.3 | +5.8 | +1% | 2,554,400 |
| 2010/04/14 | 592.5 | 608.5 | 592.3 | 607.5 | +19.7 | +3.4% | 2,613,200 |
| 2010/04/13 | 583.8 | 588.5 | 583.3 | 587.8 | +2 | +0.3% | 1,028,400 |
| 2010/04/12 | 590.8 | 594.3 | 583.8 | 585.8 | -2.2 | -0.4% | 928,000 |
| 2010/04/09 | 577.5 | 588.8 | 577.5 | 588 | +9.7 | +1.7% | 1,492,800 |
| 2010/04/08 | 579.3 | 582 | 576.3 | 578.3 | +3.5 | +0.6% | 1,059,600 |
| 2010/04/07 | 574.5 | 580.8 | 572.3 | 574.8 | -2.7 | -0.5% | 1,470,000 |
| 2010/04/06 | 570 | 578.8 | 567 | 577.5 | +5.5 | +1% | 1,264,400 |
| 2010/04/05 | 575.5 | 578.3 | 567 | 572 | -7.3 | -1.3% | 1,236,400 |
| 2010/04/02 | 584.8 | 586.5 | 575 | 579.3 | -4.5 | -0.8% | 1,354,000 |
| 2010/04/01 | 577.5 | 583.8 | 574.8 | 583.8 | +10 | +1.7% | 1,229,200 |
| 2010/03/31 | 578 | 578 | 570.5 | 573.8 | -4 | -0.7% | 1,988,800 |
| 2010/03/30 | 575 | 578.8 | 567.5 | 577.8 | +11.5 | +2% | 1,927,600 |
| 2010/03/29 | 573.5 | 580 | 562.5 | 566.3 | -3.5 | -0.6% | 1,415,200 |
| 2010/03/26 | 562.5 | 571.7 | 562.5 | 569.8 | +0.4 | +0.1% | 1,316,160 |
| 2010/03/25 | 579.2 | 579.4 | 566.9 | 569.4 | -9.8 | -1.7% | 1,838,880 |
| 2010/03/24 | 574.8 | 579.2 | 573.3 | 579.2 | +6.3 | +1.1% | 2,136,480 |
| 2010/03/23 | 583.3 | 583.3 | 570 | 572.9 | -2.1 | -0.4% | 1,889,280 |
| 2010/03/19 | 562.5 | 576.9 | 560.6 | 575 | +15.6 | +2.8% | 2,100,480 |
| 2010/03/18 | 558.1 | 562.9 | 556.7 | 559.4 | +2.7 | +0.5% | 1,244,160 |
| 2010/03/17 | 555.2 | 558.3 | 554.8 | 556.7 | +2.3 | +0.4% | 751,200 |
| 2010/03/16 | 560.2 | 561.7 | 553.1 | 554.4 | -7.1 | -1.3% | 1,222,560 |
| 2010/03/15 | 565.8 | 566.9 | 558.5 | 561.5 | +0.5 | +0.1% | 1,873,440 |
| 2010/03/12 | 565.6 | 568.5 | 556.3 | 561 | +10.6 | +1.9% | 3,128,640 |
| 2010/03/11 | 543.8 | 551.7 | 540.6 | 550.4 | +2.7 | +0.5% | 1,923,360 |
| 2010/03/10 | 562.5 | 564.6 | 542.7 | 547.7 | -13.6 | -2.4% | 2,446,560 |
| 2010/03/09 | 560.2 | 565.6 | 552.1 | 561.3 | +26.9 | +5% | 3,629,760 |
| 2010/03/08 | 537.1 | 538.3 | 531.5 | 534.4 | -2.9 | -0.5% | 1,685,760 |
| 2010/03/05 | 533.3 | 539.6 | 533.3 | 537.3 | +1.3 | +0.2% | 1,216,800 |
| 2010/03/04 | 539.8 | 541.9 | 532.3 | 536 | -7.5 | -1.4% | 1,257,120 |
| 2010/03/03 | 535.6 | 543.5 | 535.4 | 543.5 | +2.7 | +0.5% | 732,000 |
| 2010/03/02 | 548.3 | 548.8 | 535.8 | 540.8 | -6.7 | -1.2% | 1,208,160 |
| 2010/03/01 | 549 | 550.8 | 544 | 547.5 | +2.9 | +0.5% | 1,287,360 |
| 2010/02/26 | 538.1 | 544.8 | 535.2 | 544.6 | +4 | +0.7% | 1,476,000 |
| 2010/02/25 | 545.4 | 545.4 | 535.8 | 540.6 | -4.8 | -0.9% | 1,379,520 |
| 2010/02/24 | 549.6 | 552.9 | 542.9 | 545.4 | -10.9 | -2% | 1,178,400 |
| 2010/02/23 | 554.6 | 557.9 | 542.1 | 556.3 | +0.9 | +0.2% | 1,524,480 |
| 2010/02/22 | 565 | 566.7 | 553.8 | 555.4 | -0.9 | -0.2% | 1,781,760 |
| 2010/02/19 | 572.9 | 575.2 | 554.8 | 556.3 | -13.5 | -2.4% | 1,766,400 |
| 2010/02/18 | 563.5 | 572.7 | 561.9 | 569.8 | +7.3 | +1.3% | 1,285,440 |
| 2010/02/17 | 564.4 | 566.5 | 560.2 | 562.5 | +5.8 | +1% | 1,024,800 |
3701～
3750
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
