ケーユー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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,081 | 1,094 | 1,081 | 1,089 | +8 | +0.7% | 25,000 |
| 2025/05/20 | 1,086 | 1,092 | 1,081 | 1,081 | -8 | -0.7% | 40,000 |
| 2025/05/19 | 1,084 | 1,090 | 1,079 | 1,089 | +7 | +0.6% | 25,800 |
| 2025/05/16 | 1,070 | 1,086 | 1,069 | 1,082 | +13 | +1.2% | 31,500 |
| 2025/05/15 | 1,058 | 1,072 | 1,050 | 1,069 | +11 | +1% | 31,500 |
| 2025/05/14 | 1,068 | 1,080 | 1,040 | 1,058 | -10 | -0.9% | 76,100 |
| 2025/05/13 | 1,109 | 1,109 | 1,067 | 1,068 | -37 | -3.3% | 56,800 |
| 2025/05/12 | 1,100 | 1,109 | 1,096 | 1,105 | +5 | +0.5% | 23,300 |
| 2025/05/09 | 1,085 | 1,103 | 1,085 | 1,100 | +15 | +1.4% | 29,300 |
| 2025/05/08 | 1,077 | 1,089 | 1,072 | 1,085 | +4 | +0.4% | 17,300 |
| 2025/05/07 | 1,077 | 1,087 | 1,065 | 1,081 | +10 | +0.9% | 45,300 |
| 2025/05/02 | 1,072 | 1,079 | 1,066 | 1,071 | ±0 | ±0% | 20,600 |
| 2025/05/01 | 1,080 | 1,083 | 1,071 | 1,071 | -13 | -1.2% | 28,000 |
| 2025/04/30 | 1,075 | 1,089 | 1,069 | 1,084 | +13 | +1.2% | 22,000 |
| 2025/04/28 | 1,075 | 1,076 | 1,065 | 1,071 | ±0 | ±0% | 39,800 |
| 2025/04/25 | 1,070 | 1,072 | 1,064 | 1,071 | +1 | +0.1% | 24,500 |
| 2025/04/24 | 1,075 | 1,078 | 1,066 | 1,070 | -5 | -0.5% | 22,400 |
| 2025/04/23 | 1,087 | 1,089 | 1,070 | 1,075 | +1 | +0.1% | 30,100 |
| 2025/04/22 | 1,053 | 1,079 | 1,053 | 1,074 | +21 | +2% | 19,200 |
| 2025/04/21 | 1,062 | 1,071 | 1,052 | 1,053 | -10 | -0.9% | 71,500 |
| 2025/04/18 | 1,040 | 1,064 | 1,040 | 1,063 | +24 | +2.3% | 35,600 |
| 2025/04/17 | 1,037 | 1,044 | 1,033 | 1,039 | -3 | -0.3% | 26,500 |
| 2025/04/16 | 1,061 | 1,061 | 1,036 | 1,042 | -8 | -0.8% | 24,300 |
| 2025/04/15 | 1,048 | 1,057 | 1,045 | 1,050 | +10 | +1% | 26,300 |
| 2025/04/14 | 1,040 | 1,045 | 1,029 | 1,040 | +14 | +1.4% | 47,400 |
| 2025/04/11 | 1,020 | 1,026 | 996 | 1,026 | -8 | -0.8% | 62,000 |
| 2025/04/10 | 1,043 | 1,043 | 1,013 | 1,034 | +51 | +5.2% | 86,600 |
| 2025/04/09 | 992 | 998 | 977 | 983 | -25 | -2.5% | 102,500 |
| 2025/04/08 | 1,020 | 1,028 | 1,003 | 1,008 | +43 | +4.5% | 111,200 |
| 2025/04/07 | 943 | 986 | 934 | 965 | -59 | -5.8% | 198,100 |
| 2025/04/04 | 1,050 | 1,053 | 1,010 | 1,024 | -44 | -4.1% | 138,200 |
| 2025/04/03 | 1,066 | 1,082 | 1,053 | 1,068 | -21 | -1.9% | 74,600 |
| 2025/04/02 | 1,116 | 1,116 | 1,088 | 1,089 | -11 | -1% | 52,900 |
| 2025/04/01 | 1,114 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 49,900 |
| 2025/03/31 | 1,116 | 1,123 | 1,106 | 1,107 | -21 | -1.9% | 64,000 |
| 2025/03/28 | 1,132 | 1,148 | 1,128 | 1,128 | -43 | -3.7% | 49,500 |
| 2025/03/27 | 1,161 | 1,171 | 1,158 | 1,171 | +1 | +0.1% | 46,500 |
| 2025/03/26 | 1,165 | 1,171 | 1,162 | 1,170 | +10 | +0.9% | 32,800 |
| 2025/03/25 | 1,158 | 1,160 | 1,151 | 1,160 | +8 | +0.7% | 35,000 |
| 2025/03/24 | 1,154 | 1,157 | 1,148 | 1,152 | +4 | +0.3% | 30,100 |
| 2025/03/21 | 1,151 | 1,151 | 1,141 | 1,148 | ±0 | ±0% | 34,300 |
| 2025/03/19 | 1,145 | 1,151 | 1,142 | 1,148 | +13 | +1.1% | 39,600 |
| 2025/03/18 | 1,149 | 1,149 | 1,135 | 1,135 | -10 | -0.9% | 51,100 |
| 2025/03/17 | 1,140 | 1,145 | 1,134 | 1,145 | +10 | +0.9% | 29,300 |
| 2025/03/14 | 1,132 | 1,137 | 1,130 | 1,135 | +3 | +0.3% | 19,000 |
| 2025/03/13 | 1,138 | 1,146 | 1,128 | 1,132 | -3 | -0.3% | 38,000 |
| 2025/03/12 | 1,122 | 1,137 | 1,121 | 1,135 | +18 | +1.6% | 32,800 |
| 2025/03/11 | 1,129 | 1,129 | 1,111 | 1,117 | -15 | -1.3% | 55,200 |
| 2025/03/10 | 1,137 | 1,137 | 1,128 | 1,132 | +3 | +0.3% | 26,200 |
| 2025/03/07 | 1,138 | 1,140 | 1,121 | 1,129 | -9 | -0.8% | 43,400 |
1～
50
件表示中 / 6956件
類似銘柄と比較する
現在ご覧いただいている「ケーユー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 |
|---|---|---|---|---|---|---|---|---|
| ケーユーＨＤ | 107,200円 | -3.1% | -8.2% | 5.41% | 5.97倍 | 0.52倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＲＳＨＤ | 118,200円 | +12.6% | +10.3% | 0.85% | 30.55倍 | 2.96倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 210,900円 | +7.0% | +14.0% | 1.33% | 28.29倍 | 5.51倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ホットランドＨ | 211,800円 | +19.2% | +0.2% | 0.61% | 23.70倍 | 3.80倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 海 帆 | 80,300円 | - | - | 0.00% | - | 31.48倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
