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 |
|---|---|---|---|---|---|---|---|
| 2009/07/31 | 575 | 604.2 | 570.8 | 585.4 | +25 | +4.5% | 4,617,600 |
| 2009/07/30 | 541.7 | 565.6 | 524 | 560.4 | +10.4 | +1.9% | 3,062,880 |
| 2009/07/29 | 526 | 550 | 525 | 550 | +32.3 | +6.2% | 2,481,120 |
| 2009/07/28 | 524 | 525 | 513.5 | 517.7 | +1 | +0.2% | 706,560 |
| 2009/07/27 | 529.2 | 535.4 | 515.6 | 516.7 | -27.1 | -5% | 2,542,560 |
| 2009/07/24 | 536.5 | 545.8 | 534.4 | 543.8 | +13.6 | +2.6% | 2,411,040 |
| 2009/07/23 | 516.7 | 537.5 | 514.6 | 530.2 | +14.6 | +2.8% | 3,136,320 |
| 2009/07/22 | 495.8 | 518.8 | 494.8 | 515.6 | +20.8 | +4.2% | 1,721,760 |
| 2009/07/21 | 483.3 | 494.8 | 481.3 | 494.8 | +20.8 | +4.4% | 1,316,640 |
| 2009/07/17 | 472.9 | 478.1 | 469.8 | 474 | +7.3 | +1.6% | 437,280 |
| 2009/07/16 | 479.2 | 485.4 | 466.7 | 466.7 | -4.1 | -0.9% | 1,053,120 |
| 2009/07/15 | 463.5 | 475 | 461.5 | 470.8 | +2 | +0.4% | 1,313,280 |
| 2009/07/14 | 479.2 | 481.3 | 462.5 | 468.8 | +11.5 | +2.5% | 1,528,320 |
| 2009/07/13 | 476 | 485.4 | 455.2 | 457.3 | -35.4 | -7.2% | 1,793,760 |
| 2009/07/10 | 505.2 | 508.3 | 484.4 | 492.7 | -12.5 | -2.5% | 1,801,920 |
| 2009/07/09 | 502.1 | 515.6 | 500 | 505.2 | -2.1 | -0.4% | 870,720 |
| 2009/07/08 | 520.8 | 520.8 | 506.3 | 507.3 | -12.5 | -2.4% | 1,865,280 |
| 2009/07/07 | 521.9 | 528.1 | 515.6 | 519.8 | -1 | -0.2% | 1,577,760 |
| 2009/07/06 | 524 | 533.3 | 518.8 | 520.8 | -15.7 | -2.9% | 1,398,240 |
| 2009/07/03 | 516.7 | 539.6 | 515.6 | 536.5 | +11.5 | +2.2% | 2,069,280 |
| 2009/07/02 | 518.8 | 528.1 | 513.5 | 525 | +28.1 | +5.7% | 2,981,280 |
| 2009/07/01 | 504.2 | 511.5 | 493.8 | 496.9 | -23.9 | -4.6% | 2,611,680 |
| 2009/06/30 | 520.8 | 525 | 516.7 | 520.8 | +14.5 | +2.9% | 1,210,560 |
| 2009/06/29 | 511.5 | 521.9 | 503.1 | 506.3 | +2.1 | +0.4% | 993,120 |
| 2009/06/26 | 503.1 | 507.3 | 497.9 | 504.2 | +9.4 | +1.9% | 1,303,200 |
| 2009/06/25 | 486.5 | 503.1 | 484.4 | 494.8 | +10.4 | +2.1% | 2,016,960 |
| 2009/06/24 | 483.3 | 485.4 | 465.6 | 484.4 | -5.2 | -1.1% | 2,584,800 |
| 2009/06/23 | 489.6 | 494.8 | 483.3 | 489.6 | -7.3 | -1.5% | 1,176,480 |
| 2009/06/22 | 500 | 511.5 | 495.8 | 496.9 | -7.3 | -1.4% | 2,424,960 |
| 2009/06/19 | 520.8 | 530.2 | 504.2 | 504.2 | +1.1 | +0.2% | 3,913,920 |
| 2009/06/18 | 500 | 508.3 | 496.9 | 503.1 | +8.3 | +1.7% | 1,502,400 |
| 2009/06/17 | 491.7 | 500 | 479.2 | 494.8 | ±0 | ±0% | 1,472,640 |
| 2009/06/16 | 493.8 | 503.1 | 492.7 | 494.8 | +1 | +0.2% | 2,353,440 |
| 2009/06/15 | 475 | 500 | 472.9 | 493.8 | +28.2 | +6.1% | 2,524,320 |
| 2009/06/12 | 456.3 | 467.7 | 451 | 465.6 | +19.8 | +4.4% | 1,972,320 |
| 2009/06/11 | 449 | 454.2 | 444.8 | 445.8 | +3.1 | +0.7% | 936,480 |
| 2009/06/10 | 447.9 | 447.9 | 440.6 | 442.7 | +3.1 | +0.7% | 972,960 |
| 2009/06/09 | 443.8 | 449 | 437.5 | 439.6 | -11.4 | -2.5% | 1,120,800 |
| 2009/06/08 | 452.1 | 456.3 | 442.7 | 451 | ±0 | ±0% | 965,760 |
| 2009/06/05 | 447.9 | 464.6 | 445.8 | 451 | -3.2 | -0.7% | 1,588,320 |
| 2009/06/04 | 450 | 455.2 | 445.8 | 454.2 | +11.5 | +2.6% | 1,238,880 |
| 2009/06/03 | 437.5 | 454.2 | 437.5 | 442.7 | +6.2 | +1.4% | 1,837,440 |
| 2009/06/02 | 445.8 | 451 | 436.5 | 436.5 | -5.2 | -1.2% | 1,582,080 |
| 2009/06/01 | 436.5 | 444.8 | 436.5 | 441.7 | +5.2 | +1.2% | 812,160 |
| 2009/05/29 | 447.9 | 449 | 435.4 | 436.5 | -11.4 | -2.5% | 1,092,960 |
| 2009/05/28 | 435.4 | 460.4 | 434.4 | 447.9 | +3.1 | +0.7% | 1,789,920 |
| 2009/05/27 | 462.5 | 463.5 | 443.8 | 444.8 | -13.5 | -2.9% | 1,083,840 |
| 2009/05/26 | 458.3 | 464.6 | 452.1 | 458.3 | +1 | +0.2% | 1,361,760 |
| 2009/05/25 | 446.9 | 461.5 | 445.8 | 457.3 | +14.6 | +3.3% | 1,669,920 |
| 2009/05/22 | 431.3 | 442.7 | 427.1 | 442.7 | +11.4 | +2.6% | 1,320,960 |
3851～
3900
件表示中 / 5927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 | 135,200円 | +2.3% | +4.6% | 3.25% | 18.16倍 | 0.83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 |
| Ｈ２Ｏリテイル | 192,700円 | +3.7% | +14.8% | 2.08% | 7.73倍 | 0.80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 |
| サイゼリヤ | 461,000円 | +15.2% | +0.7% | 0.54% | 21.95倍 | 2.01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 |
| イズミ | 326,700円 | +12.6% | +18.3% | 2.75% | 12.60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 | 324,000円 | +8.4% | +8.4% | 1.54% | 22.97倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
