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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,118 | 1,132 | 1,118 | 1,129 | +8 | +0.7% | 659,400 |
| 2023/01/13 | 1,117 | 1,128 | 1,115 | 1,121 | +2 | +0.2% | 698,900 |
| 2023/01/12 | 1,119 | 1,130 | 1,117 | 1,119 | +4 | +0.4% | 613,800 |
| 2023/01/11 | 1,116 | 1,120 | 1,107 | 1,115 | +5 | +0.5% | 874,200 |
| 2023/01/10 | 1,123 | 1,132 | 1,110 | 1,110 | -7 | -0.6% | 594,300 |
| 2023/01/06 | 1,120 | 1,126 | 1,116 | 1,117 | -3 | -0.3% | 728,100 |
| 2023/01/05 | 1,120 | 1,125 | 1,114 | 1,120 | +2 | +0.2% | 654,700 |
| 2023/01/04 | 1,124 | 1,124 | 1,112 | 1,118 | -10 | -0.9% | 575,700 |
| 2022/12/30 | 1,129 | 1,135 | 1,126 | 1,128 | -1 | -0.1% | 291,400 |
| 2022/12/29 | 1,141 | 1,142 | 1,126 | 1,129 | -15 | -1.3% | 566,500 |
| 2022/12/28 | 1,138 | 1,146 | 1,135 | 1,144 | +8 | +0.7% | 501,600 |
| 2022/12/27 | 1,131 | 1,139 | 1,127 | 1,136 | +12 | +1.1% | 546,300 |
| 2022/12/26 | 1,122 | 1,126 | 1,112 | 1,124 | +6 | +0.5% | 450,400 |
| 2022/12/23 | 1,123 | 1,123 | 1,115 | 1,118 | -5 | -0.4% | 704,000 |
| 2022/12/22 | 1,110 | 1,123 | 1,105 | 1,123 | +13 | +1.2% | 605,100 |
| 2022/12/21 | 1,105 | 1,114 | 1,103 | 1,110 | -2 | -0.2% | 676,000 |
| 2022/12/20 | 1,118 | 1,123 | 1,103 | 1,112 | -2 | -0.2% | 687,400 |
| 2022/12/19 | 1,116 | 1,124 | 1,112 | 1,114 | -7 | -0.6% | 525,700 |
| 2022/12/16 | 1,122 | 1,123 | 1,113 | 1,121 | +1 | +0.1% | 653,800 |
| 2022/12/15 | 1,122 | 1,126 | 1,117 | 1,120 | -1 | -0.1% | 523,500 |
| 2022/12/14 | 1,128 | 1,129 | 1,116 | 1,121 | +4 | +0.4% | 914,100 |
| 2022/12/13 | 1,116 | 1,123 | 1,114 | 1,117 | +6 | +0.5% | 554,300 |
| 2022/12/12 | 1,115 | 1,117 | 1,109 | 1,111 | -5 | -0.4% | 475,400 |
| 2022/12/09 | 1,100 | 1,119 | 1,100 | 1,116 | +8 | +0.7% | 751,100 |
| 2022/12/08 | 1,107 | 1,109 | 1,098 | 1,108 | -5 | -0.4% | 836,900 |
| 2022/12/07 | 1,110 | 1,121 | 1,108 | 1,113 | -7 | -0.6% | 603,400 |
| 2022/12/06 | 1,106 | 1,123 | 1,103 | 1,120 | +13 | +1.2% | 668,100 |
| 2022/12/05 | 1,110 | 1,111 | 1,100 | 1,107 | -3 | -0.3% | 533,600 |
| 2022/12/02 | 1,120 | 1,121 | 1,104 | 1,110 | -17 | -1.5% | 707,400 |
| 2022/12/01 | 1,141 | 1,142 | 1,126 | 1,127 | -13 | -1.1% | 688,300 |
| 2022/11/30 | 1,136 | 1,150 | 1,135 | 1,140 | -11 | -1% | 1,717,800 |
| 2022/11/29 | 1,152 | 1,153 | 1,141 | 1,151 | +1 | +0.1% | 672,700 |
| 2022/11/28 | 1,155 | 1,159 | 1,141 | 1,150 | -10 | -0.9% | 730,200 |
| 2022/11/25 | 1,153 | 1,167 | 1,149 | 1,160 | +10 | +0.9% | 906,900 |
| 2022/11/24 | 1,134 | 1,153 | 1,134 | 1,150 | +16 | +1.4% | 766,000 |
| 2022/11/22 | 1,118 | 1,138 | 1,118 | 1,134 | +14 | +1.3% | 938,700 |
| 2022/11/21 | 1,105 | 1,121 | 1,103 | 1,120 | +20 | +1.8% | 978,800 |
| 2022/11/18 | 1,098 | 1,105 | 1,093 | 1,100 | +2 | +0.2% | 758,400 |
| 2022/11/17 | 1,094 | 1,103 | 1,093 | 1,098 | +3 | +0.3% | 590,100 |
| 2022/11/16 | 1,098 | 1,098 | 1,089 | 1,095 | -4 | -0.4% | 540,500 |
| 2022/11/15 | 1,091 | 1,099 | 1,089 | 1,099 | +7 | +0.6% | 614,900 |
| 2022/11/14 | 1,106 | 1,110 | 1,092 | 1,092 | -14 | -1.3% | 940,200 |
| 2022/11/11 | 1,116 | 1,117 | 1,092 | 1,106 | +1 | +0.1% | 1,231,700 |
| 2022/11/10 | 1,117 | 1,118 | 1,099 | 1,105 | -12 | -1.1% | 1,129,600 |
| 2022/11/09 | 1,125 | 1,132 | 1,111 | 1,117 | -10 | -0.9% | 1,282,200 |
| 2022/11/08 | 1,117 | 1,139 | 1,117 | 1,127 | +12 | +1.1% | 1,570,300 |
| 2022/11/07 | 1,129 | 1,130 | 1,086 | 1,115 | -70 | -5.9% | 3,340,100 |
| 2022/11/04 | 1,196 | 1,202 | 1,174 | 1,185 | -1 | -0.1% | 1,253,400 |
| 2022/11/02 | 1,202 | 1,210 | 1,183 | 1,186 | -4 | -0.3% | 1,129,900 |
| 2022/11/01 | 1,166 | 1,192 | 1,164 | 1,190 | +24 | +2.1% | 1,296,400 |
351～
400
件表示中 / 5717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 | 142,400円 | +2.3% | +4.6% | 3.09% | 20.51倍 | 0.92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 | 531,000円 | +15.2% | +61.0% | 0.34% | 40.07倍 | 2.59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 |
| 日ガス | 236,800円 | +2.9% | +13.6% | 3.91% | 18.86倍 | 3.63倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| クリエイトＳＤＨ | 355,500円 | +11.2% | +11.2% | 1.80% | 16.30倍 | 1.87倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| クリレスＨＤ | 111,600円 | +5.0% | +31.2% | 0.72% | 38.48倍 | 6.53倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
