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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,147 | 1,148 | 1,139 | 1,141 | -14 | -1.2% | 44,300 |
| 2024/04/30 | 1,140 | 1,155 | 1,140 | 1,155 | +13 | +1.1% | 33,600 |
| 2024/04/26 | 1,132 | 1,142 | 1,125 | 1,142 | +11 | +1% | 50,600 |
| 2024/04/25 | 1,136 | 1,137 | 1,130 | 1,131 | -6 | -0.5% | 30,300 |
| 2024/04/24 | 1,136 | 1,141 | 1,129 | 1,137 | +9 | +0.8% | 36,700 |
| 2024/04/23 | 1,120 | 1,136 | 1,120 | 1,128 | +10 | +0.9% | 43,300 |
| 2024/04/22 | 1,104 | 1,121 | 1,104 | 1,118 | +22 | +2% | 76,000 |
| 2024/04/19 | 1,118 | 1,118 | 1,088 | 1,096 | -21 | -1.9% | 109,100 |
| 2024/04/18 | 1,105 | 1,121 | 1,105 | 1,117 | +13 | +1.2% | 41,100 |
| 2024/04/17 | 1,121 | 1,125 | 1,102 | 1,104 | -14 | -1.3% | 67,700 |
| 2024/04/16 | 1,139 | 1,139 | 1,118 | 1,118 | -22 | -1.9% | 90,000 |
| 2024/04/15 | 1,139 | 1,141 | 1,133 | 1,140 | +1 | +0.1% | 41,000 |
| 2024/04/12 | 1,141 | 1,143 | 1,136 | 1,139 | -2 | -0.2% | 37,400 |
| 2024/04/11 | 1,139 | 1,144 | 1,131 | 1,141 | +2 | +0.2% | 54,800 |
| 2024/04/10 | 1,137 | 1,141 | 1,134 | 1,139 | +1 | +0.1% | 19,400 |
| 2024/04/09 | 1,130 | 1,141 | 1,124 | 1,138 | +9 | +0.8% | 52,800 |
| 2024/04/08 | 1,137 | 1,141 | 1,125 | 1,129 | -6 | -0.5% | 69,600 |
| 2024/04/05 | 1,135 | 1,140 | 1,127 | 1,135 | -9 | -0.8% | 110,000 |
| 2024/04/04 | 1,155 | 1,155 | 1,140 | 1,144 | -7 | -0.6% | 60,700 |
| 2024/04/03 | 1,154 | 1,160 | 1,141 | 1,151 | -7 | -0.6% | 111,000 |
| 2024/04/02 | 1,170 | 1,170 | 1,144 | 1,158 | -5 | -0.4% | 154,000 |
| 2024/04/01 | 1,168 | 1,179 | 1,158 | 1,163 | +7 | +0.6% | 146,200 |
| 2024/03/29 | 1,158 | 1,170 | 1,150 | 1,156 | +2 | +0.2% | 112,200 |
| 2024/03/28 | 1,180 | 1,180 | 1,154 | 1,154 | -38 | -3.2% | 112,100 |
| 2024/03/27 | 1,183 | 1,196 | 1,183 | 1,192 | +10 | +0.8% | 106,600 |
| 2024/03/26 | 1,174 | 1,185 | 1,174 | 1,182 | -5 | -0.4% | 69,800 |
| 2024/03/25 | 1,189 | 1,193 | 1,181 | 1,187 | -2 | -0.2% | 79,800 |
| 2024/03/22 | 1,194 | 1,194 | 1,181 | 1,189 | +8 | +0.7% | 62,100 |
| 2024/03/21 | 1,182 | 1,184 | 1,175 | 1,181 | +8 | +0.7% | 80,700 |
| 2024/03/19 | 1,180 | 1,183 | 1,164 | 1,173 | +15 | +1.3% | 72,400 |
| 2024/03/18 | 1,149 | 1,160 | 1,147 | 1,158 | +12 | +1% | 49,800 |
| 2024/03/15 | 1,144 | 1,149 | 1,139 | 1,146 | +5 | +0.4% | 63,500 |
| 2024/03/14 | 1,143 | 1,148 | 1,136 | 1,141 | -2 | -0.2% | 83,800 |
| 2024/03/13 | 1,164 | 1,164 | 1,141 | 1,143 | -16 | -1.4% | 56,800 |
| 2024/03/12 | 1,150 | 1,162 | 1,135 | 1,159 | +8 | +0.7% | 92,900 |
| 2024/03/11 | 1,170 | 1,172 | 1,141 | 1,151 | -23 | -2% | 158,300 |
| 2024/03/08 | 1,170 | 1,181 | 1,166 | 1,174 | -1 | -0.1% | 95,000 |
| 2024/03/07 | 1,187 | 1,190 | 1,171 | 1,175 | -17 | -1.4% | 74,500 |
| 2024/03/06 | 1,180 | 1,196 | 1,179 | 1,192 | +10 | +0.8% | 58,300 |
| 2024/03/05 | 1,184 | 1,185 | 1,170 | 1,182 | -3 | -0.3% | 60,300 |
| 2024/03/04 | 1,181 | 1,192 | 1,172 | 1,185 | ±0 | ±0% | 95,100 |
| 2024/03/01 | 1,185 | 1,200 | 1,175 | 1,185 | -4 | -0.3% | 160,400 |
| 2024/02/29 | 1,210 | 1,210 | 1,181 | 1,189 | -14 | -1.2% | 78,800 |
| 2024/02/28 | 1,199 | 1,213 | 1,199 | 1,203 | +14 | +1.2% | 60,000 |
| 2024/02/27 | 1,180 | 1,202 | 1,180 | 1,189 | +9 | +0.8% | 82,600 |
| 2024/02/26 | 1,184 | 1,190 | 1,179 | 1,180 | +2 | +0.2% | 44,800 |
| 2024/02/22 | 1,181 | 1,182 | 1,169 | 1,178 | +2 | +0.2% | 59,300 |
| 2024/02/21 | 1,179 | 1,181 | 1,170 | 1,176 | -6 | -0.5% | 56,800 |
| 2024/02/20 | 1,179 | 1,190 | 1,176 | 1,182 | +11 | +0.9% | 95,800 |
| 2024/02/19 | 1,163 | 1,180 | 1,163 | 1,171 | ±0 | ±0% | 67,500 |
1～
50
件表示中 / 6700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 | 113,900円 | -7.4% | -15.1% | 4.65% | 6.60倍 | 0.62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 |
| 元気寿司 | 287,600円 | +11.3% | +134.8% | 0.70% | 20.64倍 | 4.25倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 力の源ＨＤ | 166,800円 | +20.6% | +40.0% | 0.84% | 22.26倍 | 6.02倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| サンマルクＨＤ | 211,700円 | +8.9% | +31.6% | 2.36% | 61.79倍 | 1.44倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ゼビオＨＤ | 100,200円 | +2.5% | -15.7% | 2.99% | 12.86倍 | 0.36倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
