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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 407.3 | 411.6 | 407.3 | 408 | -2.2 | -0.5% | 199,757 |
| 2005/02/21 | 407.3 | 416.7 | 407.3 | 410.2 | +3.7 | +0.9% | 334,541 |
| 2005/02/18 | 413 | 415.9 | 406.5 | 406.5 | -5.8 | -1.4% | 456,192 |
| 2005/02/17 | 419.6 | 421.7 | 410.9 | 412.3 | -7.3 | -1.7% | 346,982 |
| 2005/02/16 | 423.2 | 423.2 | 415.2 | 419.6 | -1.4 | -0.3% | 414,720 |
| 2005/02/15 | 413.8 | 425.3 | 413.8 | 421 | +8.7 | +2.1% | 864,000 |
| 2005/02/14 | 423.2 | 424.6 | 412.3 | 412.3 | -5.1 | -1.2% | 346,291 |
| 2005/02/10 | 409.4 | 419.6 | 409.4 | 417.4 | +2.2 | +0.5% | 368,410 |
| 2005/02/09 | 423.2 | 423.2 | 414.5 | 415.2 | -8 | -1.9% | 351,130 |
| 2005/02/08 | 418.8 | 423.2 | 416.7 | 423.2 | +8 | +1.9% | 613,786 |
| 2005/02/07 | 415.2 | 415.2 | 409.4 | 415.2 | +0.7 | +0.2% | 256,435 |
| 2005/02/04 | 416.7 | 418.1 | 412.3 | 414.5 | -2.2 | -0.5% | 565,402 |
| 2005/02/03 | 415.2 | 418.1 | 415.2 | 416.7 | +4.4 | +1.1% | 470,016 |
| 2005/02/02 | 415.9 | 417.4 | 410.9 | 412.3 | +2.1 | +0.5% | 409,882 |
| 2005/02/01 | 405.1 | 410.9 | 403.6 | 410.2 | +7.3 | +1.8% | 498,355 |
| 2005/01/31 | 401.5 | 405.8 | 401.5 | 402.9 | +2.1 | +0.5% | 624,845 |
| 2005/01/28 | 402.2 | 402.9 | 397.9 | 400.8 | -3.6 | -0.9% | 223,258 |
| 2005/01/27 | 418.1 | 418.1 | 403.6 | 404.4 | -15.9 | -3.8% | 1,056,845 |
| 2005/01/26 | 419.6 | 421 | 418.8 | 420.3 | ±0 | ±0% | 564,710 |
| 2005/01/25 | 426.8 | 426.8 | 418.8 | 420.3 | -2.2 | -0.5% | 381,542 |
| 2005/01/24 | 421.7 | 426.8 | 421 | 422.5 | -0.7 | -0.2% | 215,654 |
| 2005/01/21 | 424.6 | 427.5 | 422.5 | 423.2 | -2.1 | -0.5% | 227,405 |
| 2005/01/20 | 430.4 | 430.4 | 422.5 | 425.3 | -5.1 | -1.2% | 306,893 |
| 2005/01/19 | 424.6 | 431.1 | 422.5 | 430.4 | +7.2 | +1.7% | 477,619 |
| 2005/01/18 | 426.8 | 426.8 | 421.7 | 423.2 | +1.5 | +0.4% | 263,347 |
| 2005/01/17 | 427.5 | 428.2 | 419.6 | 421.7 | -5.8 | -1.4% | 419,558 |
| 2005/01/14 | 425.3 | 431.9 | 424.6 | 427.5 | -2.9 | -0.7% | 266,803 |
| 2005/01/13 | 431.9 | 433.3 | 425.3 | 430.4 | -1.5 | -0.3% | 320,717 |
| 2005/01/12 | 434 | 438.4 | 431.1 | 431.9 | -1.4 | -0.3% | 725,069 |
| 2005/01/11 | 436.9 | 441.3 | 432.6 | 433.3 | -13.7 | -3.1% | 962,150 |
| 2005/01/07 | 445.6 | 448.5 | 444.2 | 447 | +2.8 | +0.6% | 434,765 |
| 2005/01/06 | 448.5 | 448.5 | 444.2 | 444.2 | -10.1 | -2.2% | 306,202 |
| 2005/01/05 | 457.2 | 461.5 | 449.9 | 454.3 | -5.8 | -1.3% | 306,202 |
| 2005/01/04 | 463 | 463 | 458.6 | 460.1 | -5.8 | -1.2% | 170,035 |
| 2004/12/30 | 454.3 | 465.9 | 451.4 | 465.9 | +13.1 | +2.9% | 325,555 |
| 2004/12/29 | 445.6 | 454.3 | 441.3 | 452.8 | +7.2 | +1.6% | 366,336 |
| 2004/12/28 | 448.5 | 448.5 | 444.2 | 445.6 | -1.4 | -0.3% | 168,653 |
| 2004/12/27 | 445.6 | 449.9 | 441.3 | 447 | -4.4 | -1% | 230,170 |
| 2004/12/24 | 448.5 | 454.3 | 445.6 | 451.4 | +7.2 | +1.6% | 454,118 |
| 2004/12/22 | 447 | 451.4 | 438.4 | 444.2 | -2.8 | -0.6% | 461,722 |
| 2004/12/21 | 448.5 | 448.5 | 444.2 | 447 | +1.4 | +0.3% | 211,507 |
| 2004/12/20 | 444.2 | 454.3 | 444.2 | 445.6 | ±0 | ±0% | 806,630 |
| 2004/12/17 | 426.8 | 451.4 | 426.8 | 445.6 | +21.7 | +5.1% | 1,754,957 |
| 2004/12/16 | 418.1 | 425.3 | 417.4 | 423.9 | +6.5 | +1.6% | 334,541 |
| 2004/12/15 | 410.9 | 419.6 | 410.9 | 417.4 | +2.9 | +0.7% | 192,154 |
| 2004/12/14 | 410.9 | 415.2 | 405.8 | 414.5 | +2.2 | +0.5% | 303,437 |
| 2004/12/13 | 421 | 421 | 412.3 | 412.3 | -12.3 | -2.9% | 237,082 |
| 2004/12/10 | 423.9 | 426.8 | 413.8 | 424.6 | -1.5 | -0.4% | 980,813 |
| 2004/12/09 | 418.1 | 426.8 | 417.4 | 426.1 | +6.5 | +1.5% | 288,230 |
| 2004/12/08 | 417.4 | 424.6 | 416.7 | 419.6 | -2.9 | -0.7% | 361,498 |
4801～
4850
件表示中 / 5786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 | 153,900円 | +2.3% | +4.6% | 2.86% | 21.53倍 | 0.96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 |
| ビックカメラ | 163,000円 | +12.3% | +48.5% | 1.47% | 27.90倍 | 1.93倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| サイゼリヤ | 566,000円 | +15.2% | +61.0% | 0.44% | 42.72倍 | 2.76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 | 225,300円 | +6.8% | +7.6% | 1.78% | 9.18倍 | 1.03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 |
| 日ガス | 232,300円 | +2.9% | +13.6% | 3.98% | 18.30倍 | 3.52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 |
市場注目の銘柄
チャート関連のコラム
