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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,119 | 1,120 | 1,108 | 1,110 | -9 | -0.8% | 34,900 |
| 2024/12/10 | 1,132 | 1,132 | 1,119 | 1,119 | -8 | -0.7% | 28,300 |
| 2024/12/09 | 1,118 | 1,129 | 1,113 | 1,127 | +15 | +1.3% | 51,800 |
| 2024/12/06 | 1,116 | 1,118 | 1,104 | 1,112 | +4 | +0.4% | 55,300 |
| 2024/12/05 | 1,117 | 1,123 | 1,108 | 1,108 | -8 | -0.7% | 33,800 |
| 2024/12/04 | 1,134 | 1,134 | 1,111 | 1,116 | -26 | -2.3% | 50,500 |
| 2024/12/03 | 1,140 | 1,155 | 1,135 | 1,142 | +10 | +0.9% | 58,300 |
| 2024/12/02 | 1,127 | 1,137 | 1,119 | 1,132 | +13 | +1.2% | 40,500 |
| 2024/11/29 | 1,117 | 1,124 | 1,115 | 1,119 | ±0 | ±0% | 31,700 |
| 2024/11/28 | 1,106 | 1,119 | 1,106 | 1,119 | +7 | +0.6% | 28,000 |
| 2024/11/27 | 1,117 | 1,121 | 1,103 | 1,112 | -10 | -0.9% | 43,500 |
| 2024/11/26 | 1,111 | 1,128 | 1,111 | 1,122 | +11 | +1% | 36,600 |
| 2024/11/25 | 1,113 | 1,117 | 1,106 | 1,111 | ±0 | ±0% | 77,100 |
| 2024/11/22 | 1,098 | 1,115 | 1,098 | 1,111 | +9 | +0.8% | 46,600 |
| 2024/11/21 | 1,101 | 1,107 | 1,096 | 1,102 | ±0 | ±0% | 25,900 |
| 2024/11/20 | 1,116 | 1,116 | 1,101 | 1,102 | -14 | -1.3% | 27,600 |
| 2024/11/19 | 1,108 | 1,118 | 1,105 | 1,116 | +6 | +0.5% | 39,300 |
| 2024/11/18 | 1,110 | 1,116 | 1,104 | 1,110 | -1 | -0.1% | 24,800 |
| 2024/11/15 | 1,111 | 1,117 | 1,103 | 1,111 | +10 | +0.9% | 32,200 |
| 2024/11/14 | 1,114 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 31,500 |
| 2024/11/13 | 1,099 | 1,114 | 1,093 | 1,113 | +16 | +1.5% | 54,500 |
| 2024/11/12 | 1,111 | 1,115 | 1,092 | 1,097 | +36 | +3.4% | 95,800 |
| 2024/11/11 | 1,081 | 1,082 | 1,060 | 1,061 | -20 | -1.9% | 46,800 |
| 2024/11/08 | 1,093 | 1,097 | 1,077 | 1,081 | -3 | -0.3% | 40,400 |
| 2024/11/07 | 1,082 | 1,091 | 1,077 | 1,084 | +2 | +0.2% | 64,600 |
| 2024/11/06 | 1,090 | 1,092 | 1,074 | 1,082 | -3 | -0.3% | 36,600 |
| 2024/11/05 | 1,066 | 1,085 | 1,059 | 1,085 | +21 | +2% | 36,400 |
| 2024/11/01 | 1,065 | 1,072 | 1,061 | 1,064 | -11 | -1% | 58,600 |
| 2024/10/31 | 1,070 | 1,084 | 1,065 | 1,075 | +11 | +1% | 42,500 |
| 2024/10/30 | 1,071 | 1,077 | 1,062 | 1,064 | -1 | -0.1% | 272,800 |
| 2024/10/29 | 1,062 | 1,065 | 1,054 | 1,065 | +11 | +1% | 37,100 |
| 2024/10/28 | 1,039 | 1,058 | 1,038 | 1,054 | +15 | +1.4% | 36,600 |
| 2024/10/25 | 1,051 | 1,051 | 1,035 | 1,039 | -13 | -1.2% | 71,800 |
| 2024/10/24 | 1,055 | 1,057 | 1,044 | 1,052 | -4 | -0.4% | 50,800 |
| 2024/10/23 | 1,065 | 1,070 | 1,056 | 1,056 | -9 | -0.8% | 59,600 |
| 2024/10/22 | 1,080 | 1,085 | 1,065 | 1,065 | -15 | -1.4% | 52,600 |
| 2024/10/21 | 1,083 | 1,085 | 1,078 | 1,080 | +2 | +0.2% | 22,700 |
| 2024/10/18 | 1,085 | 1,085 | 1,078 | 1,078 | -2 | -0.2% | 23,000 |
| 2024/10/17 | 1,078 | 1,085 | 1,078 | 1,080 | +2 | +0.2% | 28,600 |
| 2024/10/16 | 1,082 | 1,093 | 1,077 | 1,078 | -10 | -0.9% | 24,100 |
| 2024/10/15 | 1,081 | 1,093 | 1,081 | 1,088 | +11 | +1% | 34,900 |
| 2024/10/11 | 1,074 | 1,085 | 1,072 | 1,077 | +9 | +0.8% | 64,300 |
| 2024/10/10 | 1,074 | 1,076 | 1,068 | 1,068 | -2 | -0.2% | 25,700 |
| 2024/10/09 | 1,085 | 1,085 | 1,069 | 1,070 | +3 | +0.3% | 48,400 |
| 2024/10/08 | 1,070 | 1,080 | 1,064 | 1,067 | -10 | -0.9% | 78,900 |
| 2024/10/07 | 1,083 | 1,086 | 1,072 | 1,077 | +1 | +0.1% | 49,400 |
| 2024/10/04 | 1,072 | 1,078 | 1,070 | 1,076 | +3 | +0.3% | 36,500 |
| 2024/10/03 | 1,085 | 1,085 | 1,069 | 1,073 | +7 | +0.7% | 34,300 |
| 2024/10/02 | 1,062 | 1,081 | 1,061 | 1,066 | -6 | -0.6% | 78,300 |
| 2024/10/01 | 1,073 | 1,073 | 1,063 | 1,072 | +16 | +1.5% | 75,000 |
1～
50
件表示中 / 6852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 | 111,000円 | -3.0% | -6.0% | 5.14% | 6.08倍 | 0.56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 |
| ミニストップ | 172,100円 | +13.8% | +999.9% | 1.16% | 124.80倍 | 1.29倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ＲＥＭＩＸ | 40,500円 | +18.1% | -55.1% | 0.00% | 71.18倍 | 2.65倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| 松 屋 | 90,700円 | +16.4% | +70.2% | 1.10% | 16.04倍 | 1.76倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＳＲＳＨＤ | 116,200円 | +6.3% | +6.4% | 0.65% | 32.04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 |
市場注目の銘柄
チャート関連のコラム
