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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 441.7 | 441.7 | 425 | 431.3 | -13.5 | -3% | 1,841,280 |
| 2009/05/20 | 429.2 | 445.8 | 429.2 | 444.8 | +11.5 | +2.7% | 1,405,440 |
| 2009/05/19 | 435.4 | 438.5 | 427.1 | 433.3 | +1 | +0.2% | 1,132,320 |
| 2009/05/18 | 437.5 | 440.6 | 425 | 432.3 | -12.5 | -2.8% | 1,644,480 |
| 2009/05/15 | 441.7 | 447.9 | 430.2 | 444.8 | +4.2 | +1% | 1,918,560 |
| 2009/05/14 | 439.6 | 450 | 432.3 | 440.6 | -7.3 | -1.6% | 1,540,800 |
| 2009/05/13 | 443.8 | 452.1 | 437.5 | 447.9 | +12.5 | +2.9% | 2,282,880 |
| 2009/05/12 | 436.5 | 441.7 | 414.2 | 435.4 | -8.4 | -1.9% | 4,015,680 |
| 2009/05/11 | 397.5 | 454.2 | 394.8 | 443.8 | +46.3 | +11.6% | 3,855,840 |
| 2009/05/08 | 376 | 399.8 | 372.9 | 397.5 | +23.7 | +6.3% | 2,565,600 |
| 2009/05/07 | 374.4 | 375 | 370.2 | 373.8 | +18.2 | +5.1% | 1,825,440 |
| 2009/05/01 | 363.5 | 366.7 | 351 | 355.6 | -13.8 | -3.7% | 2,218,560 |
| 2009/04/30 | 376.7 | 385.4 | 369.4 | 369.4 | -8.7 | -2.3% | 1,316,160 |
| 2009/04/28 | 384.4 | 388.5 | 376.9 | 378.1 | -2.5 | -0.7% | 1,169,760 |
| 2009/04/27 | 371 | 388.8 | 371 | 380.6 | +15.8 | +4.3% | 1,244,160 |
| 2009/04/24 | 374 | 374 | 364.6 | 364.8 | -9.2 | -2.5% | 1,010,400 |
| 2009/04/23 | 375.8 | 379 | 368.1 | 374 | -1 | -0.3% | 1,690,080 |
| 2009/04/22 | 375 | 380.2 | 369.8 | 375 | +6.9 | +1.9% | 3,767,520 |
| 2009/04/21 | 326.9 | 369.8 | 315.6 | 368.1 | +40.4 | +12.3% | 4,038,720 |
| 2009/04/20 | 324 | 331 | 321.3 | 327.7 | +10 | +3.1% | 934,080 |
| 2009/04/17 | 323.5 | 326.7 | 315.2 | 317.7 | +0.4 | +0.1% | 1,100,640 |
| 2009/04/16 | 335 | 337.1 | 313.5 | 317.3 | -8.5 | -2.6% | 2,003,040 |
| 2009/04/15 | 335.2 | 335.2 | 319.2 | 325.8 | -9.2 | -2.7% | 1,772,640 |
| 2009/04/14 | 343.8 | 343.8 | 330.8 | 335 | -3.3 | -1% | 952,320 |
| 2009/04/13 | 341.5 | 341.5 | 335.6 | 338.3 | +6.6 | +2% | 572,640 |
| 2009/04/10 | 348.5 | 348.8 | 331.5 | 331.7 | -10.6 | -3.1% | 1,426,080 |
| 2009/04/09 | 337.9 | 345.4 | 330.2 | 342.3 | +6.3 | +1.9% | 3,024,480 |
| 2009/04/08 | 310.4 | 345.6 | 310.4 | 336 | +31.4 | +10.3% | 4,374,720 |
| 2009/04/07 | 299 | 310 | 296.7 | 304.6 | +10.2 | +3.5% | 1,618,560 |
| 2009/04/06 | 298.5 | 299.4 | 292.3 | 294.4 | -1.2 | -0.4% | 922,560 |
| 2009/04/03 | 309.2 | 309.4 | 295 | 295.6 | -6.1 | -2% | 975,360 |
| 2009/04/02 | 296.9 | 302.3 | 295.2 | 301.7 | +11.5 | +4% | 1,378,560 |
| 2009/04/01 | 279.4 | 290.2 | 277.1 | 290.2 | +15 | +5.5% | 1,201,920 |
| 2009/03/31 | 280.2 | 289.4 | 274.4 | 275.2 | -13.3 | -4.6% | 1,400,160 |
| 2009/03/30 | 294.4 | 298.3 | 288.5 | 288.5 | -5 | -1.7% | 1,947,360 |
| 2009/03/27 | 287.5 | 299 | 287.5 | 293.5 | +7.7 | +2.7% | 1,684,320 |
| 2009/03/26 | 272.9 | 285.8 | 270.6 | 285.8 | +5.4 | +1.9% | 869,280 |
| 2009/03/25 | 283.8 | 284 | 273.5 | 280.4 | +0.8 | +0.3% | 1,250,880 |
| 2009/03/24 | 269.4 | 280.8 | 265.6 | 279.6 | +15.4 | +5.8% | 1,895,520 |
| 2009/03/23 | 256.5 | 264.4 | 254.2 | 264.2 | +10.2 | +4% | 1,396,800 |
| 2009/03/19 | 260 | 264 | 247.5 | 254 | -10.2 | -3.9% | 1,949,760 |
| 2009/03/18 | 266.7 | 267.7 | 256.3 | 264.2 | +0.7 | +0.3% | 2,068,800 |
| 2009/03/17 | 262.1 | 266.7 | 254.4 | 263.5 | +1.6 | +0.6% | 1,591,200 |
| 2009/03/16 | 249.4 | 265.6 | 249.4 | 261.9 | +18.1 | +7.4% | 2,068,800 |
| 2009/03/13 | 241.7 | 246.9 | 239.6 | 243.8 | +6.3 | +2.7% | 1,781,280 |
| 2009/03/12 | 244.8 | 251 | 236 | 237.5 | -11.5 | -4.6% | 2,218,080 |
| 2009/03/11 | 258.3 | 258.3 | 247.3 | 249 | +2.5 | +1% | 2,142,240 |
| 2009/03/10 | 260 | 260 | 245.6 | 246.5 | -18.9 | -7.1% | 2,417,760 |
| 2009/03/09 | 266.9 | 269.8 | 264.8 | 265.4 | +2.5 | +1% | 1,578,720 |
| 2009/03/06 | 256.9 | 267.3 | 253.1 | 262.9 | +10 | +4% | 1,401,600 |
3901～
3950
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
