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 |
|---|---|---|---|---|---|---|---|
| 2009/06/18 | 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 |
| 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 |
3951～
4000
件表示中 / 5997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 | 148,000円 | +2.3% | +2.3% | 2.97% | 23.33倍 | 0.93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 | 539,000円 | +15.2% | +0.7% | 0.56% | 25.67倍 | 2.35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 |
| Ｈ２Ｏリテイル | 207,700円 | +1.2% | -13.7% | 2.12% | 13.69倍 | 0.82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 |
| 王将フード | 394,000円 | +7.8% | +0.9% | 1.42% | 25.51倍 | 2.78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 |
| イズミ | 335,500円 | +12.6% | +18.3% | 2.68% | 12.95倍 | 0.83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
