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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,314.5 | 1,320 | 1,305 | 1,317 | +8.5 | +0.6% | 650,800 |
| 2023/08/21 | 1,305 | 1,309 | 1,301.5 | 1,308.5 | +18 | +1.4% | 502,400 |
| 2023/08/18 | 1,292 | 1,303 | 1,288 | 1,290.5 | -5.5 | -0.4% | 651,500 |
| 2023/08/17 | 1,306.5 | 1,309 | 1,293.5 | 1,296 | -12 | -0.9% | 490,000 |
| 2023/08/16 | 1,308.5 | 1,316.5 | 1,305 | 1,308 | -1 | -0.1% | 447,200 |
| 2023/08/15 | 1,306.5 | 1,310.5 | 1,294 | 1,309 | +7.5 | +0.6% | 595,300 |
| 2023/08/14 | 1,297 | 1,308.5 | 1,294.5 | 1,301.5 | -13 | -1% | 864,600 |
| 2023/08/10 | 1,294 | 1,318 | 1,290 | 1,314.5 | +34 | +2.7% | 920,200 |
| 2023/08/09 | 1,295 | 1,313.5 | 1,278.5 | 1,280.5 | -47.5 | -3.6% | 1,481,700 |
| 2023/08/08 | 1,332.5 | 1,336 | 1,325 | 1,328 | -5 | -0.4% | 969,900 |
| 2023/08/07 | 1,296 | 1,336.5 | 1,293.5 | 1,333 | +37 | +2.9% | 1,414,300 |
| 2023/08/04 | 1,293.5 | 1,297.5 | 1,289 | 1,296 | +2.5 | +0.2% | 487,800 |
| 2023/08/03 | 1,297.5 | 1,299.5 | 1,291.5 | 1,293.5 | -5 | -0.4% | 828,000 |
| 2023/08/02 | 1,297 | 1,300.5 | 1,293 | 1,298.5 | -10 | -0.8% | 497,600 |
| 2023/08/01 | 1,302 | 1,309 | 1,298.5 | 1,308.5 | +3.5 | +0.3% | 656,200 |
| 2023/07/31 | 1,306 | 1,309.5 | 1,299.5 | 1,305 | +2 | +0.2% | 800,000 |
| 2023/07/28 | 1,295 | 1,305 | 1,292.5 | 1,303 | ±0 | ±0% | 518,500 |
| 2023/07/27 | 1,291.5 | 1,303 | 1,288.5 | 1,303 | +14 | +1.1% | 601,400 |
| 2023/07/26 | 1,282 | 1,289 | 1,272 | 1,289 | +1 | +0.1% | 468,500 |
| 2023/07/25 | 1,292 | 1,292.5 | 1,282.5 | 1,288 | -0.5 | ±0% | 1,030,800 |
| 2023/07/24 | 1,269.5 | 1,291 | 1,268 | 1,288.5 | +25 | +2% | 907,600 |
| 2023/07/21 | 1,253.5 | 1,266 | 1,253 | 1,263.5 | +2.5 | +0.2% | 470,400 |
| 2023/07/20 | 1,260 | 1,268.5 | 1,257.5 | 1,261 | +3.5 | +0.3% | 655,300 |
| 2023/07/19 | 1,260 | 1,261.5 | 1,251 | 1,257.5 | +0.5 | ±0% | 697,100 |
| 2023/07/18 | 1,257 | 1,263.5 | 1,253 | 1,257 | -5 | -0.4% | 618,100 |
| 2023/07/14 | 1,261.5 | 1,264.5 | 1,249 | 1,262 | -3 | -0.2% | 510,000 |
| 2023/07/13 | 1,278 | 1,281 | 1,262 | 1,265 | -5.5 | -0.4% | 599,600 |
| 2023/07/12 | 1,259 | 1,273.5 | 1,256.5 | 1,270.5 | +11.5 | +0.9% | 624,800 |
| 2023/07/11 | 1,259 | 1,264 | 1,253.5 | 1,259 | +4 | +0.3% | 623,500 |
| 2023/07/10 | 1,241 | 1,257 | 1,236.5 | 1,255 | +19.5 | +1.6% | 1,026,500 |
| 2023/07/07 | 1,230 | 1,240.5 | 1,220.5 | 1,235.5 | -2 | -0.2% | 828,500 |
| 2023/07/06 | 1,248 | 1,252 | 1,235.5 | 1,237.5 | -11.5 | -0.9% | 698,200 |
| 2023/07/05 | 1,249 | 1,252.5 | 1,245 | 1,249 | ±0 | ±0% | 623,700 |
| 2023/07/04 | 1,265 | 1,265 | 1,246.5 | 1,249 | -12.5 | -1% | 863,300 |
| 2023/07/03 | 1,250 | 1,263 | 1,250 | 1,261.5 | +6 | +0.5% | 697,500 |
| 2023/06/30 | 1,259.5 | 1,264.5 | 1,250.5 | 1,255.5 | -7.5 | -0.6% | 546,000 |
| 2023/06/29 | 1,265 | 1,273 | 1,258 | 1,263 | +1 | +0.1% | 711,100 |
| 2023/06/28 | 1,253.5 | 1,264 | 1,253 | 1,262 | +10 | +0.8% | 444,300 |
| 2023/06/27 | 1,249.5 | 1,252 | 1,237 | 1,252 | -1 | -0.1% | 584,000 |
| 2023/06/26 | 1,261.5 | 1,261.5 | 1,247 | 1,253 | +1 | +0.1% | 454,800 |
| 2023/06/23 | 1,260 | 1,264.5 | 1,245 | 1,252 | -1 | -0.1% | 797,000 |
| 2023/06/22 | 1,249.5 | 1,258 | 1,245 | 1,253 | +6.5 | +0.5% | 492,100 |
| 2023/06/21 | 1,232 | 1,251 | 1,231.5 | 1,246.5 | +10.5 | +0.8% | 622,800 |
| 2023/06/20 | 1,235 | 1,238 | 1,231.5 | 1,236 | +0.5 | ±0% | 771,400 |
| 2023/06/19 | 1,230 | 1,236.5 | 1,226.5 | 1,235.5 | +5.5 | +0.4% | 697,800 |
| 2023/06/16 | 1,234 | 1,235.5 | 1,223 | 1,230 | -11 | -0.9% | 1,515,900 |
| 2023/06/15 | 1,240.5 | 1,248.5 | 1,237 | 1,241 | -4 | -0.3% | 626,100 |
| 2023/06/14 | 1,255 | 1,255 | 1,237.5 | 1,245 | -4.5 | -0.4% | 1,056,500 |
| 2023/06/13 | 1,256 | 1,256 | 1,235.5 | 1,249.5 | -8 | -0.6% | 798,400 |
| 2023/06/12 | 1,248.5 | 1,264 | 1,248.5 | 1,257.5 | +9 | +0.7% | 578,100 |
401～
450
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
