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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 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 |
| 2023/06/22 | 1,294 | 1,300 | 1,277 | 1,278 | -16 | -1.2% | 10,900 |
| 2023/06/21 | 1,280 | 1,298 | 1,277 | 1,294 | +14 | +1.1% | 12,500 |
| 2023/06/20 | 1,278 | 1,283 | 1,274 | 1,280 | -8 | -0.6% | 16,900 |
| 2023/06/19 | 1,277 | 1,288 | 1,263 | 1,288 | +14 | +1.1% | 16,400 |
| 2023/06/16 | 1,276 | 1,284 | 1,271 | 1,274 | -2 | -0.2% | 12,800 |
| 2023/06/15 | 1,286 | 1,296 | 1,273 | 1,276 | -12 | -0.9% | 17,100 |
| 2023/06/14 | 1,277 | 1,295 | 1,269 | 1,288 | +31 | +2.5% | 39,300 |
| 2023/06/13 | 1,266 | 1,273 | 1,257 | 1,257 | -7 | -0.6% | 22,600 |
| 2023/06/12 | 1,266 | 1,266 | 1,246 | 1,264 | +15 | +1.2% | 33,400 |
| 2023/06/09 | 1,245 | 1,265 | 1,245 | 1,249 | +15 | +1.2% | 35,200 |
| 2023/06/08 | 1,246 | 1,258 | 1,230 | 1,234 | -12 | -1% | 19,100 |
| 2023/06/07 | 1,250 | 1,271 | 1,244 | 1,246 | -4 | -0.3% | 30,800 |
| 2023/06/06 | 1,251 | 1,264 | 1,234 | 1,250 | -9 | -0.7% | 18,300 |
| 2023/06/05 | 1,255 | 1,268 | 1,230 | 1,259 | +32 | +2.6% | 26,800 |
| 2023/06/02 | 1,210 | 1,230 | 1,210 | 1,227 | +12 | +1% | 17,600 |
| 2023/06/01 | 1,200 | 1,228 | 1,195 | 1,215 | +15 | +1.3% | 22,200 |
| 2023/05/31 | 1,237 | 1,237 | 1,197 | 1,200 | -44 | -3.5% | 32,500 |
| 2023/05/30 | 1,252 | 1,256 | 1,232 | 1,244 | -12 | -1% | 26,900 |
| 2023/05/29 | 1,282 | 1,282 | 1,253 | 1,256 | -7 | -0.6% | 19,000 |
| 2023/05/26 | 1,296 | 1,296 | 1,259 | 1,263 | -33 | -2.5% | 19,400 |
| 2023/05/25 | 1,323 | 1,330 | 1,293 | 1,296 | -37 | -2.8% | 22,600 |
| 2023/05/24 | 1,327 | 1,355 | 1,326 | 1,333 | -4 | -0.3% | 14,900 |
| 2023/05/23 | 1,366 | 1,372 | 1,320 | 1,337 | -29 | -2.1% | 23,900 |
| 2023/05/22 | 1,371 | 1,372 | 1,356 | 1,366 | -13 | -0.9% | 13,100 |
| 2023/05/19 | 1,384 | 1,390 | 1,372 | 1,379 | -3 | -0.2% | 13,300 |
| 2023/05/18 | 1,380 | 1,390 | 1,358 | 1,382 | +2 | +0.1% | 18,200 |
| 2023/05/17 | 1,405 | 1,405 | 1,377 | 1,380 | -33 | -2.3% | 29,300 |
| 2023/05/16 | 1,423 | 1,430 | 1,410 | 1,413 | -10 | -0.7% | 17,000 |
| 2023/05/15 | 1,428 | 1,432 | 1,405 | 1,423 | -5 | -0.4% | 17,300 |
| 2023/05/12 | 1,423 | 1,432 | 1,393 | 1,428 | -12 | -0.8% | 24,400 |
| 2023/05/11 | 1,464 | 1,464 | 1,430 | 1,440 | -25 | -1.7% | 20,800 |
| 2023/05/10 | 1,468 | 1,476 | 1,452 | 1,465 | -3 | -0.2% | 19,700 |
451～
500
件表示中 / 6958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 | 108,600円 | -3.1% | -8.2% | 5.34% | 6.05倍 | 0.53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 | 118,800円 | +12.6% | +10.3% | 0.84% | 30.71倍 | 2.98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 | 211,100円 | +7.0% | +14.0% | 1.33% | 28.31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 | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84倍 | 3.83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 | 81,000円 | - | - | 0.00% | - | 31.75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
