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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 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 |
| 2023/10/13 | 1,383 | 1,399.5 | 1,381 | 1,384 | -9.5 | -0.7% | 470,700 |
| 2023/10/12 | 1,388 | 1,409.5 | 1,383 | 1,393.5 | +1.5 | +0.1% | 556,300 |
| 2023/10/11 | 1,396.5 | 1,398.5 | 1,381 | 1,392 | -1.5 | -0.1% | 631,600 |
| 2023/10/10 | 1,383 | 1,397.5 | 1,367.5 | 1,393.5 | +5.5 | +0.4% | 886,800 |
| 2023/10/06 | 1,362 | 1,398.5 | 1,358 | 1,388 | +26 | +1.9% | 546,500 |
| 2023/10/05 | 1,326 | 1,362 | 1,324.5 | 1,362 | +30.5 | +2.3% | 831,700 |
| 2023/10/04 | 1,333 | 1,351 | 1,328 | 1,331.5 | -20.5 | -1.5% | 874,500 |
| 2023/10/03 | 1,361 | 1,368 | 1,348 | 1,352 | -16 | -1.2% | 709,400 |
| 2023/10/02 | 1,376 | 1,391.5 | 1,366.5 | 1,368 | -4 | -0.3% | 582,700 |
| 2023/09/29 | 1,388 | 1,391.5 | 1,363 | 1,372 | -6.5 | -0.5% | 676,900 |
| 2023/09/28 | 1,380 | 1,390.5 | 1,368 | 1,378.5 | -31 | -2.2% | 1,095,400 |
| 2023/09/27 | 1,408 | 1,409.5 | 1,393 | 1,409.5 | -7.5 | -0.5% | 2,222,900 |
| 2023/09/26 | 1,420 | 1,426.5 | 1,413.5 | 1,417 | -6 | -0.4% | 1,188,000 |
| 2023/09/25 | 1,416 | 1,423 | 1,409.5 | 1,423 | +14 | +1% | 1,176,800 |
| 2023/09/22 | 1,413 | 1,420 | 1,409 | 1,409 | -4 | -0.3% | 980,400 |
| 2023/09/21 | 1,402 | 1,418 | 1,401.5 | 1,413 | +6.5 | +0.5% | 1,000,200 |
| 2023/09/20 | 1,404.5 | 1,413 | 1,404 | 1,406.5 | -3 | -0.2% | 740,500 |
| 2023/09/19 | 1,420 | 1,423 | 1,401 | 1,409.5 | -4 | -0.3% | 910,600 |
| 2023/09/15 | 1,409 | 1,421.5 | 1,409 | 1,413.5 | +13.5 | +1% | 1,420,100 |
| 2023/09/14 | 1,389 | 1,402 | 1,385 | 1,400 | +10.5 | +0.8% | 581,500 |
| 2023/09/13 | 1,408.5 | 1,409 | 1,388.5 | 1,389.5 | -13.5 | -1% | 538,200 |
| 2023/09/12 | 1,387.5 | 1,404.5 | 1,385.5 | 1,403 | +20 | +1.4% | 770,200 |
| 2023/09/11 | 1,374.5 | 1,383 | 1,367.5 | 1,383 | +11 | +0.8% | 660,000 |
| 2023/09/08 | 1,370 | 1,378 | 1,368 | 1,372 | -2 | -0.1% | 766,300 |
| 2023/09/07 | 1,361 | 1,377 | 1,357 | 1,374 | +12.5 | +0.9% | 660,900 |
| 2023/09/06 | 1,371.5 | 1,373 | 1,357 | 1,361.5 | -10 | -0.7% | 492,500 |
| 2023/09/05 | 1,374 | 1,376.5 | 1,367 | 1,371.5 | -2.5 | -0.2% | 655,300 |
| 2023/09/04 | 1,353 | 1,376 | 1,352.5 | 1,374 | +19.5 | +1.4% | 768,000 |
| 2023/09/01 | 1,342.5 | 1,357.5 | 1,341 | 1,354.5 | +12.5 | +0.9% | 652,000 |
| 2023/08/31 | 1,350.5 | 1,354 | 1,342 | 1,342 | -1 | -0.1% | 648,500 |
| 2023/08/30 | 1,350 | 1,353.5 | 1,341 | 1,343 | -4.5 | -0.3% | 533,600 |
| 2023/08/29 | 1,348.5 | 1,355 | 1,344.5 | 1,347.5 | -2.5 | -0.2% | 505,300 |
| 2023/08/28 | 1,345 | 1,350 | 1,333.5 | 1,350 | +10.5 | +0.8% | 474,200 |
| 2023/08/25 | 1,326 | 1,346.5 | 1,322 | 1,339.5 | +2.5 | +0.2% | 806,100 |
| 2023/08/24 | 1,324.5 | 1,340 | 1,323 | 1,337 | +12.5 | +0.9% | 486,900 |
| 2023/08/23 | 1,309.5 | 1,324.5 | 1,306 | 1,324.5 | +7.5 | +0.6% | 606,500 |
351～
400
件表示中 / 5916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 | 127,200円 | +2.3% | +4.6% | 3.46% | 17.08倍 | 0.78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 |
| イズミ | 324,700円 | +11.9% | -18.6% | 2.77% | 16.13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 | 326,000円 | +8.4% | +8.4% | 1.53% | 23.11倍 | 2.60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 |
| セリア | 291,600円 | +5.0% | +2.2% | 2.40% | 21.30倍 | 2.10倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| サイゼリヤ | 395,000円 | +15.2% | +0.7% | 0.63% | 18.81倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
