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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,165 | 1,165 | 1,118 | 1,134 | -31 | -2.7% | 24,800 |
| 2022/09/22 | 1,152 | 1,174 | 1,137 | 1,165 | +9 | +0.8% | 11,200 |
| 2022/09/21 | 1,179 | 1,188 | 1,156 | 1,156 | -39 | -3.3% | 12,300 |
| 2022/09/20 | 1,164 | 1,213 | 1,164 | 1,195 | +41 | +3.6% | 14,900 |
| 2022/09/16 | 1,165 | 1,174 | 1,152 | 1,154 | -11 | -0.9% | 8,200 |
| 2022/09/15 | 1,182 | 1,183 | 1,158 | 1,165 | -15 | -1.3% | 7,000 |
| 2022/09/14 | 1,180 | 1,197 | 1,179 | 1,180 | -22 | -1.8% | 13,600 |
| 2022/09/13 | 1,232 | 1,232 | 1,202 | 1,202 | -30 | -2.4% | 6,900 |
| 2022/09/12 | 1,221 | 1,232 | 1,211 | 1,232 | +29 | +2.4% | 5,700 |
| 2022/09/09 | 1,175 | 1,221 | 1,175 | 1,203 | -2 | -0.2% | 18,500 |
| 2022/09/08 | 1,140 | 1,205 | 1,138 | 1,205 | +76 | +6.7% | 20,100 |
| 2022/09/07 | 1,156 | 1,156 | 1,129 | 1,129 | -38 | -3.3% | 12,300 |
| 2022/09/06 | 1,158 | 1,187 | 1,158 | 1,167 | +2 | +0.2% | 11,900 |
| 2022/09/05 | 1,168 | 1,170 | 1,151 | 1,165 | -15 | -1.3% | 10,200 |
| 2022/09/02 | 1,172 | 1,196 | 1,158 | 1,180 | -1 | -0.1% | 8,900 |
| 2022/09/01 | 1,189 | 1,210 | 1,175 | 1,181 | -21 | -1.7% | 13,000 |
| 2022/08/31 | 1,204 | 1,221 | 1,202 | 1,202 | -21 | -1.7% | 7,500 |
| 2022/08/30 | 1,212 | 1,224 | 1,208 | 1,223 | +5 | +0.4% | 8,500 |
| 2022/08/29 | 1,181 | 1,235 | 1,181 | 1,218 | -16 | -1.3% | 13,300 |
| 2022/08/26 | 1,251 | 1,251 | 1,229 | 1,234 | -11 | -0.9% | 3,600 |
| 2022/08/25 | 1,248 | 1,255 | 1,241 | 1,245 | +3 | +0.2% | 7,500 |
| 2022/08/24 | 1,250 | 1,255 | 1,236 | 1,242 | -9 | -0.7% | 7,800 |
| 2022/08/23 | 1,266 | 1,270 | 1,251 | 1,251 | -28 | -2.2% | 5,000 |
| 2022/08/22 | 1,233 | 1,279 | 1,233 | 1,279 | +31 | +2.5% | 4,600 |
| 2022/08/19 | 1,266 | 1,267 | 1,248 | 1,248 | -18 | -1.4% | 6,100 |
| 2022/08/18 | 1,253 | 1,272 | 1,245 | 1,266 | -2 | -0.2% | 6,900 |
| 2022/08/17 | 1,255 | 1,268 | 1,249 | 1,268 | +18 | +1.4% | 11,200 |
| 2022/08/16 | 1,267 | 1,267 | 1,249 | 1,250 | -17 | -1.3% | 7,500 |
| 2022/08/15 | 1,280 | 1,284 | 1,243 | 1,267 | +11 | +0.9% | 18,000 |
| 2022/08/12 | 1,251 | 1,267 | 1,239 | 1,256 | +1 | +0.1% | 17,700 |
| 2022/08/10 | 1,239 | 1,260 | 1,230 | 1,255 | +19 | +1.5% | 12,300 |
| 2022/08/09 | 1,246 | 1,248 | 1,223 | 1,236 | -14 | -1.1% | 11,200 |
| 2022/08/08 | 1,217 | 1,250 | 1,214 | 1,250 | +36 | +3% | 7,600 |
| 2022/08/05 | 1,211 | 1,214 | 1,196 | 1,214 | +3 | +0.2% | 8,000 |
| 2022/08/04 | 1,204 | 1,211 | 1,194 | 1,211 | +11 | +0.9% | 5,300 |
| 2022/08/03 | 1,207 | 1,207 | 1,181 | 1,200 | -6 | -0.5% | 6,100 |
| 2022/08/02 | 1,238 | 1,238 | 1,198 | 1,206 | -32 | -2.6% | 8,900 |
| 2022/08/01 | 1,229 | 1,245 | 1,218 | 1,238 | +8 | +0.7% | 20,400 |
| 2022/07/29 | 1,250 | 1,250 | 1,195 | 1,230 | -20 | -1.6% | 13,500 |
| 2022/07/28 | 1,194 | 1,250 | 1,150 | 1,250 | +69 | +5.8% | 54,200 |
| 2022/07/27 | 1,201 | 1,215 | 1,164 | 1,181 | -17 | -1.4% | 25,200 |
| 2022/07/26 | 1,186 | 1,200 | 1,174 | 1,198 | +12 | +1% | 12,400 |
| 2022/07/25 | 1,207 | 1,218 | 1,178 | 1,186 | +14 | +1.2% | 46,400 |
| 2022/07/22 | 1,137 | 1,172 | 1,135 | 1,172 | +35 | +3.1% | 23,700 |
| 2022/07/21 | 1,142 | 1,149 | 1,123 | 1,137 | -13 | -1.1% | 17,100 |
| 2022/07/20 | 1,119 | 1,150 | 1,119 | 1,150 | +45 | +4.1% | 26,200 |
| 2022/07/19 | 1,094 | 1,105 | 1,089 | 1,105 | +11 | +1% | 8,700 |
| 2022/07/15 | 1,102 | 1,111 | 1,089 | 1,094 | -14 | -1.3% | 9,600 |
| 2022/07/14 | 1,066 | 1,108 | 1,066 | 1,108 | +30 | +2.8% | 10,200 |
| 2022/07/13 | 1,036 | 1,078 | 1,036 | 1,078 | +32 | +3.1% | 8,300 |
651～
700
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
