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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/02 | 1,383 | 1,392.5 | 1,308.5 | 1,321 | -90 | -6.4% | 2,812,400 |
| 2023/11/01 | 1,407.5 | 1,413.5 | 1,397 | 1,411 | +6 | +0.4% | 884,800 |
| 2023/10/31 | 1,382 | 1,405 | 1,378.5 | 1,405 | +31 | +2.3% | 1,063,700 |
| 2023/10/30 | 1,376.5 | 1,385.5 | 1,367 | 1,374 | -16.5 | -1.2% | 602,400 |
| 2023/10/27 | 1,384 | 1,390.5 | 1,375 | 1,390.5 | +8 | +0.6% | 507,500 |
| 2023/10/26 | 1,392 | 1,394.5 | 1,374.5 | 1,382.5 | -13.5 | -1% | 545,000 |
| 2023/10/25 | 1,390.5 | 1,406.5 | 1,385.5 | 1,396 | +8.5 | +0.6% | 803,100 |
| 2023/10/24 | 1,377 | 1,390.5 | 1,369 | 1,387.5 | +4.5 | +0.3% | 474,300 |
| 2023/10/23 | 1,386 | 1,388 | 1,376.5 | 1,383 | ±0 | ±0% | 427,500 |
| 2023/10/20 | 1,382.5 | 1,390.5 | 1,379.5 | 1,383 | -5 | -0.4% | 380,900 |
| 2023/10/19 | 1,383 | 1,393 | 1,378 | 1,388 | +11.5 | +0.8% | 438,400 |
| 2023/10/18 | 1,366.5 | 1,378 | 1,357 | 1,376.5 | +7.5 | +0.5% | 563,800 |
| 2023/10/17 | 1,380 | 1,384 | 1,365 | 1,369 | -4 | -0.3% | 406,900 |
| 2023/10/16 | 1,384 | 1,392.5 | 1,366.5 | 1,373 | -11 | -0.8% | 508,500 |
351～
400
件表示中 / 5952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 | 142,100円 | +2.3% | +2.3% | 3.10% | 22.73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 | 499,500円 | +15.2% | +0.7% | 0.50% | 23.79倍 | 2.18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 | 203,700円 | +11.8% | +3.1% | 0.79% | 23.95倍 | 2.07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 | 190,400円 | +1.2% | -13.7% | 2.31% | 12.74倍 | 0.76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 | 331,600円 | +12.6% | +18.3% | 2.71% | 12.79倍 | 0.82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
