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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,176 | 1,176 | 1,170 | 1,174 | +1 | +0.1% | 10,200 |
| 2025/08/21 | 1,182 | 1,182 | 1,173 | 1,173 | -12 | -1% | 15,800 |
| 2025/08/20 | 1,182 | 1,191 | 1,179 | 1,185 | +11 | +0.9% | 24,200 |
| 2025/08/19 | 1,171 | 1,189 | 1,170 | 1,174 | -1 | -0.1% | 33,100 |
| 2025/08/18 | 1,175 | 1,176 | 1,163 | 1,175 | +9 | +0.8% | 30,700 |
| 2025/08/15 | 1,177 | 1,177 | 1,160 | 1,166 | -11 | -0.9% | 46,500 |
| 2025/08/14 | 1,165 | 1,185 | 1,161 | 1,177 | -31 | -2.6% | 80,700 |
| 2025/08/13 | 1,210 | 1,212 | 1,193 | 1,208 | +3 | +0.2% | 40,000 |
| 2025/08/12 | 1,196 | 1,205 | 1,194 | 1,205 | +6 | +0.5% | 45,900 |
| 2025/08/08 | 1,197 | 1,199 | 1,191 | 1,199 | +4 | +0.3% | 18,200 |
| 2025/08/07 | 1,193 | 1,199 | 1,185 | 1,195 | +2 | +0.2% | 43,900 |
| 2025/08/06 | 1,185 | 1,196 | 1,185 | 1,193 | +8 | +0.7% | 17,800 |
| 2025/08/05 | 1,192 | 1,196 | 1,184 | 1,185 | -4 | -0.3% | 23,700 |
| 2025/08/04 | 1,166 | 1,190 | 1,166 | 1,189 | +3 | +0.3% | 26,400 |
| 2025/08/01 | 1,170 | 1,189 | 1,166 | 1,186 | +16 | +1.4% | 45,700 |
| 2025/07/31 | 1,160 | 1,171 | 1,154 | 1,170 | +19 | +1.7% | 19,000 |
| 2025/07/30 | 1,148 | 1,154 | 1,144 | 1,151 | +6 | +0.5% | 17,200 |
| 2025/07/29 | 1,151 | 1,152 | 1,142 | 1,145 | -8 | -0.7% | 20,400 |
| 2025/07/28 | 1,166 | 1,166 | 1,151 | 1,153 | -12 | -1% | 24,600 |
| 2025/07/25 | 1,174 | 1,174 | 1,157 | 1,165 | -5 | -0.4% | 43,100 |
| 2025/07/24 | 1,164 | 1,174 | 1,163 | 1,170 | +23 | +2% | 87,700 |
| 2025/07/23 | 1,138 | 1,147 | 1,131 | 1,147 | +20 | +1.8% | 41,000 |
| 2025/07/22 | 1,129 | 1,132 | 1,123 | 1,127 | -2 | -0.2% | 18,400 |
| 2025/07/18 | 1,134 | 1,140 | 1,129 | 1,129 | -11 | -1% | 12,200 |
| 2025/07/17 | 1,131 | 1,143 | 1,128 | 1,140 | +7 | +0.6% | 40,800 |
| 2025/07/16 | 1,130 | 1,145 | 1,130 | 1,133 | +3 | +0.3% | 16,200 |
| 2025/07/15 | 1,131 | 1,139 | 1,128 | 1,130 | -5 | -0.4% | 31,900 |
| 2025/07/14 | 1,140 | 1,145 | 1,134 | 1,135 | ±0 | ±0% | 31,000 |
| 2025/07/11 | 1,129 | 1,140 | 1,127 | 1,135 | +11 | +1% | 51,800 |
| 2025/07/10 | 1,130 | 1,130 | 1,119 | 1,124 | -3 | -0.3% | 51,100 |
| 2025/07/09 | 1,124 | 1,130 | 1,122 | 1,127 | +3 | +0.3% | 39,700 |
| 2025/07/08 | 1,116 | 1,128 | 1,116 | 1,124 | +8 | +0.7% | 23,400 |
| 2025/07/07 | 1,130 | 1,131 | 1,116 | 1,116 | -12 | -1.1% | 41,500 |
| 2025/07/04 | 1,142 | 1,147 | 1,126 | 1,128 | -11 | -1% | 31,600 |
| 2025/07/03 | 1,130 | 1,142 | 1,130 | 1,139 | +16 | +1.4% | 28,600 |
| 2025/07/02 | 1,121 | 1,132 | 1,121 | 1,123 | +2 | +0.2% | 32,800 |
| 2025/07/01 | 1,131 | 1,136 | 1,121 | 1,121 | -10 | -0.9% | 18,700 |
| 2025/06/30 | 1,143 | 1,144 | 1,131 | 1,131 | -12 | -1% | 31,200 |
| 2025/06/27 | 1,128 | 1,143 | 1,128 | 1,143 | +19 | +1.7% | 35,800 |
| 2025/06/26 | 1,128 | 1,128 | 1,121 | 1,124 | +5 | +0.4% | 17,400 |
| 2025/06/25 | 1,130 | 1,130 | 1,116 | 1,119 | -14 | -1.2% | 31,000 |
| 2025/06/24 | 1,135 | 1,142 | 1,126 | 1,133 | +13 | +1.2% | 27,600 |
| 2025/06/23 | 1,136 | 1,136 | 1,117 | 1,120 | -17 | -1.5% | 33,400 |
| 2025/06/20 | 1,137 | 1,145 | 1,127 | 1,137 | ±0 | ±0% | 45,100 |
| 2025/06/19 | 1,137 | 1,139 | 1,130 | 1,137 | +3 | +0.3% | 16,700 |
| 2025/06/18 | 1,133 | 1,136 | 1,128 | 1,134 | -2 | -0.2% | 11,500 |
| 2025/06/17 | 1,131 | 1,140 | 1,123 | 1,136 | +9 | +0.8% | 19,100 |
| 2025/06/16 | 1,137 | 1,146 | 1,122 | 1,127 | -7 | -0.6% | 27,900 |
| 2025/06/13 | 1,170 | 1,176 | 1,116 | 1,134 | -21 | -1.8% | 59,300 |
| 2025/06/12 | 1,154 | 1,170 | 1,154 | 1,155 | +1 | +0.1% | 30,300 |
1～
50
件表示中 / 7021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 | 117,400円 | -3.1% | -8.2% | 4.94% | 6.54倍 | 0.57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 |
| ＳＦＰ | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96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 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＪＥＨ | 212,300円 | +14.3% | +20.1% | 3.96% | 12.81倍 | 3.12倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| 薬王堂ＨＤ | 230,800円 | +10.7% | +4.7% | 1.26% | 10.21倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
