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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,230 | 1,241 | 1,226 | 1,239 | +12 | +1% | 27,400 |
| 2023/09/01 | 1,204 | 1,228 | 1,204 | 1,227 | +23 | +1.9% | 29,800 |
| 2023/08/31 | 1,208 | 1,220 | 1,204 | 1,204 | +5 | +0.4% | 33,000 |
| 2023/08/30 | 1,200 | 1,204 | 1,193 | 1,199 | +1 | +0.1% | 19,500 |
| 2023/08/29 | 1,200 | 1,204 | 1,194 | 1,198 | -2 | -0.2% | 14,100 |
| 2023/08/28 | 1,180 | 1,200 | 1,180 | 1,200 | +22 | +1.9% | 16,700 |
| 2023/08/25 | 1,166 | 1,188 | 1,161 | 1,178 | +3 | +0.3% | 25,100 |
| 2023/08/24 | 1,168 | 1,180 | 1,162 | 1,175 | +2 | +0.2% | 15,500 |
| 2023/08/23 | 1,156 | 1,174 | 1,155 | 1,173 | -3 | -0.3% | 28,700 |
| 2023/08/22 | 1,163 | 1,176 | 1,162 | 1,176 | +15 | +1.3% | 17,400 |
| 2023/08/21 | 1,152 | 1,171 | 1,152 | 1,161 | +8 | +0.7% | 22,800 |
| 2023/08/18 | 1,156 | 1,156 | 1,139 | 1,153 | ±0 | ±0% | 36,200 |
| 2023/08/17 | 1,163 | 1,163 | 1,134 | 1,153 | -9 | -0.8% | 29,000 |
| 2023/08/16 | 1,165 | 1,172 | 1,154 | 1,162 | -3 | -0.3% | 30,000 |
| 2023/08/15 | 1,169 | 1,177 | 1,161 | 1,165 | -13 | -1.1% | 47,900 |
| 2023/08/14 | 1,194 | 1,210 | 1,175 | 1,178 | +14 | +1.2% | 50,500 |
| 2023/08/10 | 1,179 | 1,179 | 1,152 | 1,164 | -18 | -1.5% | 49,300 |
| 2023/08/09 | 1,193 | 1,194 | 1,181 | 1,182 | -22 | -1.8% | 38,600 |
| 2023/08/08 | 1,188 | 1,209 | 1,188 | 1,204 | +16 | +1.3% | 17,300 |
| 2023/08/07 | 1,181 | 1,189 | 1,177 | 1,188 | -5 | -0.4% | 20,900 |
| 2023/08/04 | 1,189 | 1,202 | 1,183 | 1,193 | +4 | +0.3% | 23,400 |
| 2023/08/03 | 1,204 | 1,204 | 1,180 | 1,189 | -17 | -1.4% | 38,600 |
| 2023/08/02 | 1,213 | 1,219 | 1,204 | 1,206 | -9 | -0.7% | 16,300 |
| 2023/08/01 | 1,245 | 1,245 | 1,215 | 1,215 | -20 | -1.6% | 18,200 |
| 2023/07/31 | 1,246 | 1,248 | 1,229 | 1,235 | -3 | -0.2% | 31,400 |
| 2023/07/28 | 1,223 | 1,239 | 1,205 | 1,238 | +15 | +1.2% | 42,300 |
| 2023/07/27 | 1,228 | 1,229 | 1,217 | 1,223 | +2 | +0.2% | 19,100 |
| 2023/07/26 | 1,220 | 1,226 | 1,212 | 1,221 | +5 | +0.4% | 22,200 |
| 2023/07/25 | 1,222 | 1,222 | 1,208 | 1,216 | +4 | +0.3% | 36,400 |
| 2023/07/24 | 1,202 | 1,212 | 1,202 | 1,212 | +20 | +1.7% | 21,400 |
| 2023/07/21 | 1,204 | 1,207 | 1,192 | 1,192 | -14 | -1.2% | 17,800 |
| 2023/07/20 | 1,209 | 1,216 | 1,198 | 1,206 | +7 | +0.6% | 19,900 |
| 2023/07/19 | 1,195 | 1,206 | 1,177 | 1,199 | +18 | +1.5% | 20,700 |
| 2023/07/18 | 1,180 | 1,192 | 1,177 | 1,181 | +3 | +0.3% | 16,600 |
| 2023/07/14 | 1,183 | 1,188 | 1,169 | 1,178 | -5 | -0.4% | 18,000 |
| 2023/07/13 | 1,190 | 1,196 | 1,175 | 1,183 | -2 | -0.2% | 25,500 |
| 2023/07/12 | 1,202 | 1,205 | 1,183 | 1,185 | -15 | -1.3% | 21,300 |
| 2023/07/11 | 1,200 | 1,209 | 1,199 | 1,200 | ±0 | ±0% | 23,800 |
| 2023/07/10 | 1,205 | 1,209 | 1,195 | 1,200 | +5 | +0.4% | 33,500 |
| 2023/07/07 | 1,215 | 1,215 | 1,189 | 1,195 | -23 | -1.9% | 43,600 |
| 2023/07/06 | 1,225 | 1,229 | 1,217 | 1,218 | -11 | -0.9% | 34,200 |
| 2023/07/05 | 1,234 | 1,243 | 1,223 | 1,229 | -12 | -1% | 29,700 |
| 2023/07/04 | 1,256 | 1,256 | 1,238 | 1,241 | -15 | -1.2% | 29,400 |
| 2023/07/03 | 1,270 | 1,280 | 1,256 | 1,256 | +3 | +0.2% | 16,700 |
| 2023/06/30 | 1,289 | 1,289 | 1,248 | 1,253 | -41 | -3.2% | 24,300 |
| 2023/06/29 | 1,286 | 1,305 | 1,286 | 1,294 | +8 | +0.6% | 16,700 |
| 2023/06/28 | 1,269 | 1,289 | 1,269 | 1,286 | +30 | +2.4% | 11,800 |
| 2023/06/27 | 1,259 | 1,267 | 1,254 | 1,256 | -3 | -0.2% | 12,000 |
| 2023/06/26 | 1,257 | 1,268 | 1,245 | 1,259 | +2 | +0.2% | 15,700 |
| 2023/06/23 | 1,279 | 1,285 | 1,253 | 1,257 | -21 | -1.6% | 14,500 |
451～
500
件表示中 / 6990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 | 112,400円 | -3.1% | -8.2% | 5.16% | 6.26倍 | 0.55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 | 222,100円 | +7.0% | +14.0% | 1.26% | 29.79倍 | 5.80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 |
| サガミＨＤ | 166,900円 | +5.6% | +7.8% | 0.60% | 40.43倍 | 2.84倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ハニーズＨＬＤ | 159,500円 | +5.2% | +3.0% | 3.45% | 9.07倍 | 1.00倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| トレファク | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
