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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/08 | 1,274 | 1,287 | 1,254 | 1,284 | +10 | +0.8% | 8,700 |
| 2022/12/07 | 1,247 | 1,294 | 1,247 | 1,274 | +21 | +1.7% | 7,100 |
| 2022/12/06 | 1,241 | 1,257 | 1,241 | 1,253 | -4 | -0.3% | 4,700 |
| 2022/12/05 | 1,234 | 1,259 | 1,234 | 1,257 | +7 | +0.6% | 10,200 |
| 2022/12/02 | 1,282 | 1,285 | 1,236 | 1,250 | -47 | -3.6% | 19,000 |
| 2022/12/01 | 1,360 | 1,360 | 1,287 | 1,297 | -3 | -0.2% | 13,400 |
| 2022/11/30 | 1,377 | 1,377 | 1,300 | 1,300 | -59 | -4.3% | 9,600 |
| 2022/11/29 | 1,347 | 1,359 | 1,341 | 1,359 | -5 | -0.4% | 10,100 |
| 2022/11/28 | 1,339 | 1,374 | 1,330 | 1,364 | +31 | +2.3% | 16,500 |
| 2022/11/25 | 1,343 | 1,343 | 1,316 | 1,333 | -17 | -1.3% | 7,400 |
| 2022/11/24 | 1,312 | 1,350 | 1,312 | 1,350 | +50 | +3.8% | 13,600 |
| 2022/11/22 | 1,242 | 1,300 | 1,242 | 1,300 | +57 | +4.6% | 15,300 |
| 2022/11/21 | 1,222 | 1,243 | 1,217 | 1,243 | +30 | +2.5% | 6,100 |
| 2022/11/18 | 1,230 | 1,232 | 1,213 | 1,213 | -12 | -1% | 5,200 |
| 2022/11/17 | 1,213 | 1,232 | 1,213 | 1,225 | +5 | +0.4% | 2,600 |
| 2022/11/16 | 1,240 | 1,240 | 1,214 | 1,220 | -20 | -1.6% | 3,000 |
| 2022/11/15 | 1,216 | 1,240 | 1,216 | 1,240 | +24 | +2% | 4,300 |
| 2022/11/14 | 1,245 | 1,245 | 1,216 | 1,216 | -31 | -2.5% | 2,500 |
| 2022/11/11 | 1,248 | 1,268 | 1,230 | 1,247 | +59 | +5% | 11,500 |
| 2022/11/10 | 1,217 | 1,217 | 1,179 | 1,188 | -29 | -2.4% | 8,300 |
| 2022/11/09 | 1,206 | 1,232 | 1,206 | 1,217 | +22 | +1.8% | 12,100 |
| 2022/11/08 | 1,194 | 1,199 | 1,187 | 1,195 | +10 | +0.8% | 7,400 |
| 2022/11/07 | 1,163 | 1,188 | 1,163 | 1,185 | +29 | +2.5% | 4,100 |
| 2022/11/04 | 1,155 | 1,180 | 1,155 | 1,156 | -20 | -1.7% | 9,700 |
| 2022/11/02 | 1,141 | 1,196 | 1,141 | 1,176 | +6 | +0.5% | 4,600 |
| 2022/11/01 | 1,196 | 1,196 | 1,169 | 1,170 | -17 | -1.4% | 1,600 |
| 2022/10/31 | 1,218 | 1,218 | 1,184 | 1,187 | -18 | -1.5% | 11,200 |
| 2022/10/28 | 1,157 | 1,215 | 1,157 | 1,205 | +48 | +4.1% | 65,700 |
| 2022/10/27 | 1,205 | 1,205 | 1,122 | 1,157 | -50 | -4.1% | 11,400 |
| 2022/10/26 | 1,181 | 1,214 | 1,181 | 1,207 | +28 | +2.4% | 6,300 |
| 2022/10/25 | 1,199 | 1,200 | 1,168 | 1,179 | -9 | -0.8% | 17,400 |
| 2022/10/24 | 1,187 | 1,192 | 1,178 | 1,188 | +9 | +0.8% | 7,800 |
| 2022/10/21 | 1,174 | 1,197 | 1,158 | 1,179 | +2 | +0.2% | 8,800 |
| 2022/10/20 | 1,165 | 1,188 | 1,160 | 1,177 | +6 | +0.5% | 12,300 |
| 2022/10/19 | 1,176 | 1,181 | 1,159 | 1,171 | -5 | -0.4% | 8,600 |
| 2022/10/18 | 1,155 | 1,183 | 1,125 | 1,176 | +37 | +3.2% | 13,400 |
651～
700
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
