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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,460 | 1,468 | 1,460 | 1,465 | +10 | +0.7% | 3,300 |
| 2023/02/20 | 1,444 | 1,459 | 1,444 | 1,455 | +11 | +0.8% | 2,600 |
| 2023/02/17 | 1,442 | 1,454 | 1,438 | 1,444 | -14 | -1% | 5,200 |
| 2023/02/16 | 1,465 | 1,485 | 1,450 | 1,458 | -7 | -0.5% | 12,500 |
| 2023/02/15 | 1,470 | 1,485 | 1,462 | 1,465 | -3 | -0.2% | 8,900 |
| 2023/02/14 | 1,460 | 1,485 | 1,450 | 1,468 | +9 | +0.6% | 14,000 |
| 2023/02/13 | 1,450 | 1,464 | 1,424 | 1,459 | +9 | +0.6% | 18,700 |
| 2023/02/10 | 1,485 | 1,485 | 1,431 | 1,450 | -27 | -1.8% | 33,200 |
| 2023/02/09 | 1,442 | 1,498 | 1,426 | 1,477 | +43 | +3% | 29,400 |
| 2023/02/08 | 1,444 | 1,445 | 1,427 | 1,434 | -9 | -0.6% | 3,000 |
| 2023/02/07 | 1,419 | 1,443 | 1,415 | 1,443 | +28 | +2% | 10,000 |
| 2023/02/06 | 1,400 | 1,415 | 1,397 | 1,415 | +30 | +2.2% | 7,500 |
| 2023/02/03 | 1,403 | 1,412 | 1,380 | 1,385 | -26 | -1.8% | 7,300 |
| 2023/02/02 | 1,430 | 1,430 | 1,402 | 1,411 | -26 | -1.8% | 4,800 |
| 2023/02/01 | 1,439 | 1,439 | 1,423 | 1,437 | +3 | +0.2% | 3,100 |
| 2023/01/31 | 1,440 | 1,441 | 1,369 | 1,434 | -6 | -0.4% | 11,500 |
| 2023/01/30 | 1,400 | 1,440 | 1,383 | 1,440 | +33 | +2.3% | 11,500 |
| 2023/01/27 | 1,404 | 1,414 | 1,400 | 1,407 | +6 | +0.4% | 5,900 |
| 2023/01/26 | 1,440 | 1,440 | 1,400 | 1,401 | -42 | -2.9% | 6,900 |
| 2023/01/25 | 1,401 | 1,447 | 1,401 | 1,443 | +43 | +3.1% | 19,800 |
| 2023/01/24 | 1,394 | 1,400 | 1,371 | 1,400 | +9 | +0.6% | 12,600 |
| 2023/01/23 | 1,352 | 1,396 | 1,352 | 1,391 | +69 | +5.2% | 23,600 |
| 2023/01/20 | 1,309 | 1,323 | 1,304 | 1,322 | +13 | +1% | 2,800 |
| 2023/01/19 | 1,320 | 1,320 | 1,294 | 1,309 | -10 | -0.8% | 6,100 |
| 2023/01/18 | 1,291 | 1,319 | 1,286 | 1,319 | +28 | +2.2% | 8,500 |
| 2023/01/17 | 1,274 | 1,293 | 1,259 | 1,291 | +22 | +1.7% | 14,000 |
| 2023/01/16 | 1,284 | 1,284 | 1,260 | 1,269 | -20 | -1.6% | 9,200 |
| 2023/01/13 | 1,299 | 1,303 | 1,289 | 1,289 | -14 | -1.1% | 4,300 |
| 2023/01/12 | 1,318 | 1,318 | 1,297 | 1,303 | -7 | -0.5% | 7,400 |
| 2023/01/11 | 1,282 | 1,315 | 1,280 | 1,310 | +23 | +1.8% | 14,300 |
| 2023/01/10 | 1,305 | 1,330 | 1,287 | 1,287 | -17 | -1.3% | 15,600 |
| 2023/01/06 | 1,308 | 1,312 | 1,297 | 1,304 | -5 | -0.4% | 10,100 |
| 2023/01/05 | 1,353 | 1,372 | 1,309 | 1,309 | -44 | -3.3% | 23,800 |
| 2023/01/04 | 1,392 | 1,392 | 1,353 | 1,353 | -39 | -2.8% | 13,000 |
| 2022/12/30 | 1,366 | 1,410 | 1,362 | 1,392 | +26 | +1.9% | 17,200 |
| 2022/12/29 | 1,324 | 1,366 | 1,317 | 1,366 | +36 | +2.7% | 18,100 |
| 2022/12/28 | 1,308 | 1,330 | 1,303 | 1,330 | +8 | +0.6% | 6,300 |
| 2022/12/27 | 1,310 | 1,345 | 1,307 | 1,322 | +8 | +0.6% | 4,000 |
| 2022/12/26 | 1,377 | 1,377 | 1,299 | 1,314 | +12 | +0.9% | 17,600 |
| 2022/12/23 | 1,255 | 1,311 | 1,253 | 1,302 | +39 | +3.1% | 8,000 |
| 2022/12/22 | 1,244 | 1,276 | 1,244 | 1,263 | +21 | +1.7% | 5,900 |
| 2022/12/21 | 1,261 | 1,288 | 1,242 | 1,242 | -22 | -1.7% | 12,700 |
| 2022/12/20 | 1,323 | 1,346 | 1,264 | 1,264 | -47 | -3.6% | 9,100 |
| 2022/12/19 | 1,297 | 1,319 | 1,297 | 1,311 | +1 | +0.1% | 2,800 |
| 2022/12/16 | 1,305 | 1,324 | 1,305 | 1,310 | -5 | -0.4% | 6,500 |
| 2022/12/15 | 1,320 | 1,321 | 1,308 | 1,315 | -6 | -0.5% | 3,800 |
| 2022/12/14 | 1,280 | 1,337 | 1,273 | 1,321 | +43 | +3.4% | 10,400 |
| 2022/12/13 | 1,324 | 1,327 | 1,278 | 1,278 | -32 | -2.4% | 9,100 |
| 2022/12/12 | 1,288 | 1,320 | 1,280 | 1,310 | +13 | +1% | 5,600 |
| 2022/12/09 | 1,309 | 1,309 | 1,276 | 1,297 | +13 | +1% | 14,100 |
551～
600
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
