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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 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 |
501～
550
件表示中 / 7022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 | 116,800円 | -3.1% | -8.2% | 4.97% | 6.57倍 | 0.58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 |
| フジコーポ | 282,000円 | +0.8% | +4.4% | 0.80% | 12.46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 | 213,700円 | +14.3% | +20.1% | 3.93% | 12.89倍 | 3.14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 | 231,800円 | +10.7% | +4.7% | 1.25% | 10.25倍 | 1.22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 |
| 力の源ＨＤ | 149,200円 | +9.1% | +14.8% | 1.34% | 20.52倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
